Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.43 | 39.60 | 39.03 | 39.22 | 335,402 | +0.28(+0.73%) |
Mar 29, 2012 | 38.94 | 39.21 | 38.34 | 38.93 | 226,660 | -0.47(-1.19%) |
Mar 28, 2012 | 39.90 | 39.93 | 38.59 | 39.40 | 166,481 | -0.45(-1.13%) |
Mar 27, 2012 | 40.12 | 40.47 | 39.58 | 39.85 | 217,412 | -0.17(-0.43%) |
Mar 26, 2012 | 39.86 | 40.27 | 39.65 | 40.02 | 336,249 | +0.88(+2.25%) |
Mar 23, 2012 | 38.71 | 39.25 | 38.46 | 39.14 | 236,236 | +0.63(+1.64%) |
Mar 22, 2012 | 38.56 | 38.76 | 38.30 | 38.51 | 587,545 | -0.53(-1.36%) |
Mar 21, 2012 | 39.47 | 39.72 | 38.63 | 39.04 | 309,176 | -0.29(-0.74%) |
Mar 20, 2012 | 40.06 | 40.24 | 39.30 | 39.34 | 294,651 | -1.22(-3.00%) |
Mar 19, 2012 | 40.12 | 41.04 | 39.79 | 40.55 | 303,780 | +0.44(+1.10%) |
Mar 16, 2012 | 40.69 | 40.69 | 40.07 | 40.12 | 455,421 | -0.50(-1.24%) |
Mar 15, 2012 | 40.41 | 40.77 | 40.05 | 40.62 | 179,219 | +0.32(+0.80%) |
Mar 14, 2012 | 40.21 | 40.55 | 39.88 | 40.30 | 263,564 | +0.10(+0.25%) |
Mar 13, 2012 | 39.43 | 40.20 | 38.98 | 40.20 | 237,417 | +1.30(+3.34%) |
Mar 12, 2012 | 39.07 | 39.08 | 38.55 | 38.90 | 244,009 | -0.08(-0.21%) |
Mar 09, 2012 | 38.60 | 39.84 | 38.60 | 38.98 | 281,609 | +0.33(+0.85%) |
Mar 08, 2012 | 38.76 | 39.51 | 38.58 | 38.65 | 310,917 | +0.33(+0.85%) |
Mar 07, 2012 | 38.27 | 38.47 | 37.93 | 38.33 | 217,873 | +0.27(+0.71%) |
Mar 06, 2012 | 38.78 | 39.29 | 37.62 | 38.05 | 347,959 | -1.38(-3.51%) |
Mar 05, 2012 | 38.77 | 39.53 | 38.77 | 39.44 | 233,704 | +0.39(+1.01%) |
Mar 02, 2012 | 40.37 | 40.50 | 38.60 | 39.04 | 321,321 | -1.31(-3.24%) |
Mar 01, 2012 | 40.43 | 41.20 | 40.30 | 40.35 | 270,216 | +0.27(+0.69%) |
Feb 29, 2012 | 40.54 | 41.39 | 40.07 | 40.08 | 383,237 | -0.62(-1.53%) |
Feb 28, 2012 | 40.91 | 41.26 | 40.32 | 40.70 | 171,066 | -0.23(-0.56%) |
Feb 27, 2012 | 40.38 | 41.48 | 40.07 | 40.93 | 296,416 | +0.17(+0.43%) |
Feb 24, 2012 | 41.17 | 41.64 | 40.70 | 40.76 | 241,625 | -0.45(-1.09%) |
Feb 23, 2012 | 40.99 | 41.34 | 40.65 | 41.20 | 299,493 | +0.18(+0.45%) |
Feb 22, 2012 | 40.74 | 41.33 | 40.35 | 41.02 | 340,696 | +0.26(+0.63%) |
Feb 21, 2012 | 41.01 | 41.25 | 40.60 | 40.77 | 293,320 | -0.05(-0.13%) |
Feb 17, 2012 | 41.20 | 41.20 | 40.71 | 40.82 | 180,955 | -0.19(-0.47%) |
Feb 16, 2012 | 39.83 | 41.20 | 39.77 | 41.01 | 289,555 | +1.18(+2.97%) |
Feb 15, 2012 | 40.94 | 41.19 | 39.50 | 39.83 | 420,764 | -0.89(-2.18%) |
Feb 14, 2012 | 40.91 | 41.02 | 40.16 | 40.72 | 347,224 | -0.30(-0.74%) |
Feb 13, 2012 | 41.05 | 41.15 | 40.48 | 41.02 | 175,886 | +0.66(+1.63%) |
Feb 10, 2012 | 40.25 | 40.73 | 40.20 | 40.36 | 381,217 | -0.40(-0.99%) |
Feb 09, 2012 | 40.87 | 41.12 | 40.35 | 40.77 | 207,560 | +0.16(+0.41%) |
Feb 08, 2012 | 40.35 | 40.86 | 40.05 | 40.60 | 545,671 | +0.24(+0.60%) |
Feb 07, 2012 | 40.67 | 40.81 | 40.17 | 40.36 | 266,122 | -0.36(-0.88%) |
Feb 06, 2012 | 41.15 | 41.41 | 40.56 | 40.72 | 206,226 | -0.66(-1.60%) |
Feb 03, 2012 | 41.12 | 42.05 | 40.84 | 41.38 | 470,789 | +1.27(+3.17%) |
Feb 02, 2012 | 40.33 | 40.79 | 40.03 | 40.11 | 330,989 | -0.08(-0.19%) |
Feb 01, 2012 | 38.75 | 40.33 | 38.75 | 40.19 | 411,246 | +1.81(+4.73%) |
Jan 31, 2012 | 39.09 | 39.37 | 38.25 | 38.37 | 352,352 | -0.36(-0.92%) |
Jan 30, 2012 | 38.66 | 38.86 | 37.93 | 38.73 | 336,395 | -0.46(-1.17%) |
Jan 27, 2012 | 37.46 | 39.32 | 37.42 | 39.18 | 291,355 | +0.81(+2.12%) |
Jan 26, 2012 | 39.19 | 39.21 | 38.14 | 38.37 | 383,654 | -0.61(-1.57%) |
Jan 25, 2012 | 38.94 | 39.38 | 38.07 | 38.98 | 562,989 | -0.06(-0.16%) |
Jan 24, 2012 | 40.93 | 41.86 | 37.93 | 39.05 | 1,606,968 | -0.44(-1.11%) |
Jan 23, 2012 | 39.70 | 40.57 | 38.68 | 39.49 | 1,195,728 | -0.26(-0.64%) |
Jan 20, 2012 | 40.49 | 40.49 | 39.47 | 39.74 | 536,773 | -0.80(-1.98%) |
Jan 19, 2012 | 40.27 | 40.88 | 40.11 | 40.55 | 371,873 | +0.28(+0.70%) |
Jan 18, 2012 | 40.01 | 40.35 | 39.69 | 40.26 | 650,895 | +0.32(+0.80%) |
Jan 17, 2012 | 40.28 | 40.61 | 39.83 | 39.94 | 310,783 | +0.11(+0.28%) |
Jan 13, 2012 | 39.35 | 40.13 | 39.30 | 39.83 | 267,262 | -0.30(-0.75%) |
Jan 12, 2012 | 40.13 | 40.21 | 39.94 | 40.13 | 532,741 | +0.01(+0.02%) |
Jan 11, 2012 | 40.07 | 40.35 | 40.03 | 40.13 | 296,413 | -0.08(-0.20%) |
Jan 10, 2012 | 40.13 | 40.60 | 39.49 | 40.21 | 450,450 | +0.80(+2.02%) |
Jan 09, 2012 | 39.01 | 39.50 | 38.66 | 39.41 | 302,188 | +0.49(+1.27%) |
Jan 06, 2012 | 38.99 | 39.37 | 38.33 | 38.92 | 361,065 | -0.06(-0.16%) |
Jan 05, 2012 | 38.19 | 39.73 | 37.55 | 38.98 | 403,397 | +0.37(+0.95%) |