Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.85 | 39.27 | 38.26 | 38.65 | 327,382 | -0.06(-0.15%) |
Mar 29, 2012 | 39.50 | 39.75 | 38.56 | 38.71 | 391,519 | -0.87(-2.20%) |
Mar 28, 2012 | 39.86 | 39.97 | 39.42 | 39.58 | 292,403 | -0.23(-0.58%) |
Mar 27, 2012 | 40.14 | 40.50 | 39.73 | 39.81 | 93,667 | -0.37(-0.92%) |
Mar 26, 2012 | 39.87 | 40.44 | 39.51 | 40.18 | 117,355 | +0.54(+1.36%) |
Mar 23, 2012 | 39.81 | 39.81 | 38.90 | 39.64 | 90,602 | +0.06(+0.15%) |
Mar 22, 2012 | 39.65 | 39.99 | 39.20 | 39.58 | 128,919 | -0.38(-0.95%) |
Mar 21, 2012 | 39.70 | 40.69 | 39.65 | 39.96 | 173,203 | +0.14(+0.35%) |
Mar 20, 2012 | 40.28 | 40.28 | 39.49 | 39.82 | 160,500 | -0.36(-0.90%) |
Mar 19, 2012 | 39.98 | 40.44 | 39.72 | 40.18 | 206,165 | +0.11(+0.27%) |
Mar 16, 2012 | 39.95 | 40.39 | 39.22 | 40.07 | 558,044 | +0.28(+0.70%) |
Mar 15, 2012 | 37.99 | 40.19 | 37.36 | 39.79 | 742,362 | +1.74(+4.57%) |
Mar 14, 2012 | 38.14 | 39.48 | 37.77 | 38.05 | 726,004 | +0.25(+0.66%) |
Mar 13, 2012 | 37.88 | 38.34 | 37.33 | 37.80 | 277,695 | +0.10(+0.27%) |
Mar 12, 2012 | 38.26 | 38.49 | 37.52 | 37.70 | 145,545 | -0.62(-1.62%) |
Mar 09, 2012 | 37.69 | 38.35 | 37.12 | 38.32 | 256,732 | +1.00(+2.68%) |
Mar 08, 2012 | 37.75 | 37.78 | 37.11 | 37.32 | 255,840 | -0.16(-0.43%) |
Mar 07, 2012 | 37.87 | 38.20 | 37.26 | 37.48 | 329,048 | -0.34(-0.90%) |
Mar 06, 2012 | 38.53 | 38.95 | 37.70 | 37.82 | 310,667 | -1.12(-2.88%) |
Mar 05, 2012 | 40.08 | 40.22 | 38.50 | 38.94 | 432,836 | -1.30(-3.23%) |
Mar 02, 2012 | 40.64 | 40.93 | 40.10 | 40.24 | 155,620 | -0.49(-1.20%) |
Mar 01, 2012 | 40.92 | 41.36 | 40.50 | 40.73 | 267,965 | +0.05(+0.12%) |
Feb 29, 2012 | 40.35 | 40.93 | 40.35 | 40.68 | 430,002 | +0.34(+0.84%) |
Feb 28, 2012 | 40.95 | 40.95 | 40.09 | 40.34 | 255,491 | -0.22(-0.54%) |
Feb 27, 2012 | 41.00 | 41.06 | 40.01 | 40.56 | 267,911 | -0.54(-1.31%) |
Feb 24, 2012 | 40.87 | 41.21 | 40.48 | 41.10 | 218,416 | +0.42(+1.03%) |
Feb 23, 2012 | 40.20 | 41.40 | 40.00 | 40.68 | 549,436 | +0.42(+1.04%) |
Feb 22, 2012 | 40.07 | 40.57 | 39.95 | 40.26 | 320,767 | -0.11(-0.27%) |
Feb 21, 2012 | 39.44 | 41.23 | 39.22 | 40.37 | 463,375 | +0.97(+2.46%) |
Feb 17, 2012 | 39.96 | 39.96 | 39.19 | 39.40 | 253,406 | -0.34(-0.86%) |
Feb 16, 2012 | 39.53 | 40.01 | 39.01 | 39.74 | 290,969 | +0.30(+0.76%) |
Feb 15, 2012 | 39.50 | 39.99 | 38.84 | 39.44 | 412,984 | +0.12(+0.31%) |
Feb 14, 2012 | 40.45 | 40.50 | 39.29 | 39.32 | 421,575 | -1.02(-2.53%) |
Feb 13, 2012 | 39.41 | 40.66 | 39.20 | 40.34 | 535,773 | +1.11(+2.83%) |
Feb 10, 2012 | 40.26 | 40.85 | 39.19 | 39.23 | 542,461 | -1.22(-3.02%) |
Feb 09, 2012 | 40.77 | 40.82 | 40.05 | 40.45 | 473,265 | +0.03(+0.07%) |
Feb 08, 2012 | 40.71 | 41.92 | 40.39 | 40.42 | 450,500 | -0.47(-1.15%) |
Feb 07, 2012 | 39.29 | 41.49 | 38.84 | 40.89 | 487,003 | +1.50(+3.81%) |
Feb 06, 2012 | 39.30 | 39.96 | 38.50 | 39.39 | 372,045 | -0.44(-1.10%) |
Feb 03, 2012 | 39.04 | 40.99 | 38.65 | 39.83 | 665,550 | +1.00(+2.58%) |
Feb 02, 2012 | 37.51 | 38.97 | 37.51 | 38.83 | 486,229 | +1.13(+3.00%) |
Feb 01, 2012 | 36.99 | 38.61 | 36.48 | 37.70 | 880,994 | +1.82(+5.07%) |
Jan 31, 2012 | 36.25 | 36.39 | 35.09 | 35.88 | 641,793 | -0.40(-1.10%) |
Jan 30, 2012 | 34.62 | 38.17 | 34.33 | 36.28 | 2,424,065 | +1.49(+4.28%) |
Jan 27, 2012 | 32.71 | 35.21 | 31.61 | 34.79 | 1,630,225 | +1.86(+5.65%) |
Jan 26, 2012 | 31.40 | 33.90 | 31.25 | 32.93 | 1,710,123 | +1.68(+5.38%) |
Jan 25, 2012 | 30.33 | 31.27 | 30.00 | 31.25 | 609,100 | +0.78(+2.56%) |
Jan 24, 2012 | 30.02 | 30.90 | 29.66 | 30.47 | 687,731 | +0.33(+1.09%) |
Jan 23, 2012 | 30.50 | 30.60 | 30.00 | 30.14 | 492,496 | +0.13(+0.43%) |
Jan 20, 2012 | 30.45 | 30.96 | 29.98 | 30.01 | 863,889 | -0.25(-0.83%) |
Jan 19, 2012 | 29.32 | 30.72 | 29.32 | 30.26 | 865,070 | +0.96(+3.28%) |
Jan 18, 2012 | 28.87 | 29.58 | 28.50 | 29.30 | 1,049,662 | +0.35(+1.21%) |
Jan 17, 2012 | 30.19 | 30.39 | 28.03 | 28.95 | 1,056,533 | -0.77(-2.59%) |
Jan 13, 2012 | 29.35 | 30.36 | 29.27 | 29.72 | 902,545 | +0.14(+0.47%) |
Jan 12, 2012 | 29.59 | 29.65 | 29.07 | 29.58 | 569,982 | -0.02(-0.07%) |
Jan 11, 2012 | 29.71 | 30.04 | 29.38 | 29.60 | 648,202 | -0.10(-0.34%) |
Jan 10, 2012 | 30.70 | 31.13 | 29.48 | 29.70 | 1,113,128 | -0.75(-2.46%) |
Jan 09, 2012 | 31.26 | 31.33 | 30.25 | 30.45 | 463,208 | -0.90(-2.87%) |
Jan 06, 2012 | 31.00 | 31.58 | 31.00 | 31.35 | 191,457 | +0.32(+1.03%) |
Jan 05, 2012 | 30.74 | 31.14 | 30.42 | 31.03 | 605,475 | +0.33(+1.07%) |