Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.87 | 38.48 | 37.72 | 38.26 | 590,962 | +0.64(+1.70%) |
Mar 29, 2012 | 37.39 | 37.73 | 37.10 | 37.62 | 183,504 | -0.08(-0.21%) |
Mar 28, 2012 | 37.85 | 37.88 | 37.17 | 37.70 | 217,988 | -0.14(-0.38%) |
Mar 27, 2012 | 37.58 | 38.06 | 37.58 | 37.84 | 272,246 | +0.21(+0.55%) |
Mar 26, 2012 | 37.24 | 37.96 | 37.22 | 37.64 | 260,137 | +0.80(+2.16%) |
Mar 23, 2012 | 37.05 | 37.08 | 36.57 | 36.84 | 283,377 | -0.14(-0.38%) |
Mar 22, 2012 | 37.04 | 37.22 | 36.65 | 36.98 | 286,528 | -0.53(-1.41%) |
Mar 21, 2012 | 37.45 | 37.69 | 37.38 | 37.51 | 458,125 | +0.16(+0.42%) |
Mar 20, 2012 | 37.75 | 37.86 | 37.12 | 37.36 | 90,732 | -0.66(-1.74%) |
Mar 19, 2012 | 37.82 | 38.34 | 37.65 | 38.02 | 184,564 | +0.20(+0.52%) |
Mar 16, 2012 | 38.40 | 38.51 | 37.81 | 37.82 | 422,292 | -0.62(-1.60%) |
Mar 15, 2012 | 38.18 | 38.55 | 37.81 | 38.44 | 133,029 | +0.41(+1.08%) |
Mar 14, 2012 | 38.10 | 38.24 | 37.84 | 38.03 | 168,000 | -0.19(-0.50%) |
Mar 13, 2012 | 37.81 | 38.22 | 37.47 | 38.22 | 298,191 | +0.69(+1.85%) |
Mar 12, 2012 | 37.81 | 37.82 | 37.35 | 37.52 | 251,391 | -0.36(-0.94%) |
Mar 09, 2012 | 37.42 | 38.18 | 37.32 | 37.88 | 227,439 | +0.48(+1.29%) |
Mar 08, 2012 | 37.14 | 37.78 | 37.01 | 37.40 | 329,334 | +0.53(+1.43%) |
Mar 07, 2012 | 36.54 | 36.99 | 36.42 | 36.87 | 252,300 | +0.43(+1.17%) |
Mar 06, 2012 | 37.36 | 37.48 | 36.12 | 36.44 | 615,556 | -1.50(-3.95%) |
Mar 05, 2012 | 37.65 | 38.08 | 37.51 | 37.94 | 291,843 | +0.13(+0.33%) |
Mar 02, 2012 | 38.36 | 38.58 | 37.72 | 37.81 | 209,419 | -0.65(-1.68%) |
Mar 01, 2012 | 38.44 | 38.66 | 38.03 | 38.46 | 361,930 | +0.14(+0.37%) |
Feb 29, 2012 | 38.43 | 38.67 | 37.93 | 38.32 | 342,227 | +0.02(+0.04%) |
Feb 28, 2012 | 38.76 | 38.94 | 38.11 | 38.30 | 296,855 | -0.49(-1.26%) |
Feb 27, 2012 | 38.40 | 39.17 | 38.07 | 38.79 | 309,863 | +0.02(+0.04%) |
Feb 24, 2012 | 39.01 | 39.15 | 38.69 | 38.78 | 222,688 | -0.23(-0.58%) |
Feb 23, 2012 | 39.13 | 39.24 | 38.79 | 39.00 | 278,375 | -0.19(-0.48%) |
Feb 22, 2012 | 39.25 | 39.49 | 39.07 | 39.19 | 295,444 | -0.11(-0.28%) |
Feb 21, 2012 | 39.24 | 39.78 | 39.03 | 39.30 | 271,176 | +0.11(+0.28%) |
Feb 17, 2012 | 39.24 | 39.91 | 39.08 | 39.19 | 520,348 | +0.19(+0.48%) |
Feb 16, 2012 | 38.58 | 39.22 | 38.52 | 39.00 | 332,217 | +0.50(+1.30%) |
Feb 15, 2012 | 38.99 | 39.11 | 38.31 | 38.50 | 292,561 | -0.37(-0.95%) |
Feb 14, 2012 | 38.72 | 39.03 | 38.48 | 38.87 | 276,422 | -0.03(-0.08%) |
Feb 13, 2012 | 38.51 | 38.97 | 38.21 | 38.90 | 281,614 | +0.70(+1.83%) |
Feb 10, 2012 | 38.45 | 38.45 | 37.89 | 38.20 | 292,307 | -0.60(-1.56%) |
Feb 09, 2012 | 39.03 | 39.09 | 38.36 | 38.81 | 384,330 | -0.09(-0.22%) |
Feb 08, 2012 | 38.99 | 39.23 | 38.51 | 38.89 | 291,725 | -0.12(-0.30%) |
Feb 07, 2012 | 38.78 | 39.24 | 38.72 | 39.01 | 225,685 | +0.20(+0.51%) |
Feb 06, 2012 | 38.70 | 38.96 | 38.60 | 38.81 | 271,215 | -0.15(-0.38%) |
Feb 03, 2012 | 38.81 | 39.24 | 38.71 | 38.96 | 366,697 | +0.66(+1.72%) |
Feb 02, 2012 | 38.72 | 39.07 | 38.09 | 38.30 | 277,335 | -0.43(-1.11%) |
Feb 01, 2012 | 38.02 | 39.12 | 38.01 | 38.74 | 475,577 | +1.07(+2.83%) |
Jan 31, 2012 | 38.13 | 38.54 | 37.58 | 37.67 | 268,823 | -0.30(-0.79%) |
Jan 30, 2012 | 37.32 | 38.09 | 37.25 | 37.97 | 303,390 | +0.16(+0.42%) |
Jan 27, 2012 | 37.50 | 37.97 | 37.50 | 37.81 | 215,400 | +0.07(+0.19%) |
Jan 26, 2012 | 38.19 | 38.23 | 37.57 | 37.74 | 552,915 | -0.09(-0.25%) |
Jan 25, 2012 | 37.11 | 37.88 | 37.06 | 37.83 | 544,119 | +0.63(+1.69%) |
Jan 24, 2012 | 37.49 | 38.01 | 36.66 | 37.21 | 1,225,333 | -2.06(-5.24%) |
Jan 23, 2012 | 39.48 | 39.98 | 39.21 | 39.26 | 458,868 | -0.29(-0.73%) |
Jan 20, 2012 | 39.96 | 40.40 | 39.28 | 39.55 | 366,746 | -0.53(-1.31%) |
Jan 19, 2012 | 39.69 | 40.38 | 39.50 | 40.08 | 386,944 | +0.69(+1.75%) |
Jan 18, 2012 | 38.66 | 39.50 | 38.52 | 39.39 | 321,746 | +0.72(+1.87%) |
Jan 17, 2012 | 38.90 | 39.34 | 38.65 | 38.67 | 265,057 | +0.08(+0.20%) |
Jan 13, 2012 | 38.25 | 38.73 | 38.12 | 38.59 | 207,787 | -0.01(-0.02%) |
Jan 12, 2012 | 38.91 | 39.07 | 38.36 | 38.60 | 345,261 | -0.26(-0.67%) |
Jan 11, 2012 | 38.65 | 39.32 | 38.63 | 38.85 | 251,864 | +0.15(+0.39%) |
Jan 10, 2012 | 38.56 | 39.11 | 38.53 | 38.71 | 366,565 | +0.58(+1.52%) |
Jan 09, 2012 | 37.74 | 38.25 | 37.60 | 38.12 | 268,252 | +0.56(+1.50%) |
Jan 06, 2012 | 37.74 | 37.89 | 37.21 | 37.56 | 166,872 | -0.26(-0.68%) |
Jan 05, 2012 | 37.34 | 38.02 | 36.79 | 37.82 | 185,531 | +0.16(+0.44%) |