Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 41.84 | 42.68 | 41.46 | 42.03 | 508,799 | +0.69(+1.67%) |
Mar 29, 2012 | 41.35 | 41.76 | 41.02 | 41.34 | 609,100 | -0.39(-0.93%) |
Mar 28, 2012 | 41.90 | 42.22 | 41.00 | 41.73 | 693,622 | -0.30(-0.71%) |
Mar 27, 2012 | 42.54 | 42.62 | 41.92 | 42.03 | 524,611 | -0.56(-1.31%) |
Mar 26, 2012 | 42.19 | 42.65 | 41.95 | 42.59 | 525,402 | +1.02(+2.45%) |
Mar 23, 2012 | 41.36 | 42.14 | 40.84 | 41.57 | 870,953 | +0.18(+0.43%) |
Mar 22, 2012 | 41.37 | 41.69 | 41.06 | 41.39 | 553,074 | -0.76(-1.80%) |
Mar 21, 2012 | 42.33 | 42.44 | 41.22 | 42.15 | 786,162 | -0.41(-0.96%) |
Mar 20, 2012 | 42.46 | 42.77 | 41.99 | 42.56 | 638,093 | -0.37(-0.86%) |
Mar 19, 2012 | 42.20 | 43.47 | 41.49 | 42.93 | 726,837 | +0.60(+1.42%) |
Mar 16, 2012 | 40.90 | 42.81 | 40.90 | 42.33 | 798,636 | +1.73(+4.26%) |
Mar 15, 2012 | 41.17 | 41.37 | 40.40 | 40.60 | 536,296 | -0.60(-1.46%) |
Mar 14, 2012 | 42.08 | 42.20 | 40.87 | 41.20 | 412,841 | -0.94(-2.23%) |
Mar 13, 2012 | 41.69 | 42.30 | 41.13 | 42.14 | 551,566 | +0.77(+1.86%) |
Mar 12, 2012 | 42.17 | 42.17 | 40.65 | 41.37 | 982,376 | -0.99(-2.34%) |
Mar 09, 2012 | 41.83 | 43.03 | 41.65 | 42.36 | 660,929 | +0.61(+1.46%) |
Mar 08, 2012 | 40.48 | 42.02 | 40.27 | 41.75 | 634,657 | +1.65(+4.11%) |
Mar 07, 2012 | 39.72 | 40.26 | 39.43 | 40.10 | 746,382 | +0.65(+1.65%) |
Mar 06, 2012 | 39.96 | 40.05 | 39.12 | 39.45 | 747,500 | -1.32(-3.24%) |
Mar 05, 2012 | 40.48 | 41.09 | 39.91 | 40.77 | 542,947 | +0.59(+1.47%) |
Mar 02, 2012 | 40.64 | 41.36 | 40.07 | 40.18 | 696,571 | -0.83(-2.02%) |
Mar 01, 2012 | 40.98 | 41.69 | 40.50 | 41.01 | 775,043 | +0.26(+0.64%) |
Feb 29, 2012 | 41.70 | 42.25 | 40.75 | 40.75 | 831,693 | -0.97(-2.33%) |
Feb 28, 2012 | 41.76 | 42.85 | 40.93 | 41.72 | 652,344 | +0.02(+0.05%) |
Feb 27, 2012 | 42.74 | 42.96 | 41.34 | 41.70 | 939,743 | -1.30(-3.02%) |
Feb 24, 2012 | 42.07 | 43.16 | 41.79 | 43.00 | 1,690,141 | +0.90(+2.14%) |
Feb 23, 2012 | 40.60 | 42.11 | 40.11 | 42.10 | 755,220 | +1.50(+3.69%) |
Feb 22, 2012 | 39.72 | 40.81 | 39.72 | 40.60 | 693,705 | +0.64(+1.60%) |
Feb 21, 2012 | 39.94 | 40.59 | 39.55 | 39.96 | 751,005 | +0.30(+0.76%) |
Feb 17, 2012 | 39.28 | 40.36 | 38.56 | 39.66 | 1,072,679 | +0.80(+2.06%) |
Feb 16, 2012 | 40.00 | 40.18 | 37.27 | 38.86 | 2,696,439 | +2.39(+6.55%) |
Feb 15, 2012 | 36.93 | 37.13 | 36.15 | 36.47 | 687,581 | -0.43(-1.17%) |
Feb 14, 2012 | 36.59 | 36.98 | 36.38 | 36.90 | 493,156 | +0.16(+0.44%) |
Feb 13, 2012 | 36.51 | 36.85 | 36.23 | 36.74 | 538,581 | +0.71(+1.97%) |
Feb 10, 2012 | 35.37 | 36.06 | 35.12 | 36.03 | 656,913 | +0.17(+0.47%) |
Feb 09, 2012 | 36.01 | 36.61 | 35.77 | 35.86 | 495,333 | -0.15(-0.42%) |
Feb 08, 2012 | 35.78 | 36.38 | 35.58 | 36.01 | 492,386 | +0.45(+1.27%) |
Feb 07, 2012 | 35.16 | 35.73 | 34.58 | 35.56 | 387,233 | +0.38(+1.08%) |
Feb 06, 2012 | 34.80 | 35.35 | 34.52 | 35.18 | 490,990 | +0.22(+0.63%) |
Feb 03, 2012 | 35.44 | 35.89 | 34.91 | 34.96 | 831,926 | +0.15(+0.43%) |
Feb 02, 2012 | 33.50 | 35.04 | 33.36 | 34.81 | 883,876 | +1.30(+3.88%) |
Feb 01, 2012 | 33.07 | 33.62 | 32.69 | 33.51 | 897,026 | +0.82(+2.51%) |
Jan 31, 2012 | 33.04 | 33.28 | 32.50 | 32.69 | 527,982 | -0.17(-0.52%) |
Jan 30, 2012 | 33.25 | 33.25 | 32.56 | 32.86 | 933,059 | -0.75(-2.23%) |
Jan 27, 2012 | 33.85 | 34.43 | 33.52 | 33.61 | 639,608 | -0.38(-1.12%) |
Jan 26, 2012 | 36.24 | 36.61 | 33.86 | 33.99 | 1,050,066 | -2.02(-5.61%) |
Jan 25, 2012 | 35.64 | 36.13 | 35.11 | 36.01 | 412,463 | +0.31(+0.87%) |
Jan 24, 2012 | 35.41 | 35.92 | 35.36 | 35.70 | 606,543 | -0.06(-0.17%) |
Jan 23, 2012 | 35.79 | 36.15 | 35.58 | 35.76 | 399,095 | +0.04(+0.11%) |
Jan 20, 2012 | 35.39 | 35.96 | 35.31 | 35.72 | 578,926 | +0.24(+0.68%) |
Jan 19, 2012 | 35.18 | 36.05 | 35.17 | 35.48 | 986,433 | +0.33(+0.94%) |
Jan 18, 2012 | 34.05 | 35.24 | 33.82 | 35.15 | 1,128,228 | +0.94(+2.75%) |
Jan 17, 2012 | 33.86 | 34.54 | 33.00 | 34.21 | 1,232,801 | +0.68(+2.03%) |
Jan 13, 2012 | 32.53 | 33.57 | 32.40 | 33.53 | 1,319,787 | +0.55(+1.67%) |
Jan 12, 2012 | 33.35 | 33.64 | 32.90 | 32.98 | 693,478 | -0.31(-0.93%) |
Jan 11, 2012 | 33.31 | 33.70 | 32.45 | 33.29 | 663,358 | -0.30(-0.89%) |
Jan 10, 2012 | 33.35 | 33.95 | 33.30 | 33.59 | 625,126 | +0.81(+2.47%) |
Jan 09, 2012 | 33.76 | 33.87 | 32.48 | 32.78 | 892,782 | -1.02(-3.02%) |
Jan 06, 2012 | 32.25 | 33.92 | 31.95 | 33.80 | 867,989 | +1.59(+4.94%) |
Jan 05, 2012 | 31.56 | 32.44 | 31.27 | 32.21 | 587,936 | +0.45(+1.42%) |