Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.67 | 38.67 | 37.67 | 37.72 | 41,865 | -0.52(-1.37%) |
Mar 29, 2012 | 37.60 | 38.44 | 37.60 | 38.25 | 27,069 | +0.38(+1.01%) |
Mar 28, 2012 | 37.85 | 38.19 | 37.54 | 37.87 | 37,992 | -0.02(-0.05%) |
Mar 27, 2012 | 38.56 | 38.57 | 37.86 | 37.88 | 47,008 | -0.61(-1.58%) |
Mar 26, 2012 | 38.28 | 39.05 | 38.10 | 38.49 | 96,793 | +0.78(+2.07%) |
Mar 23, 2012 | 37.38 | 38.06 | 37.11 | 37.71 | 72,032 | +0.56(+1.50%) |
Mar 22, 2012 | 37.01 | 37.76 | 36.51 | 37.15 | 60,574 | -0.50(-1.32%) |
Mar 21, 2012 | 37.63 | 38.03 | 37.23 | 37.65 | 51,756 | +0.34(+0.90%) |
Mar 20, 2012 | 37.76 | 38.01 | 37.16 | 37.32 | 41,141 | -0.74(-1.95%) |
Mar 19, 2012 | 36.76 | 38.60 | 36.18 | 38.06 | 115,738 | +1.21(+3.28%) |
Mar 16, 2012 | 37.12 | 37.81 | 36.66 | 36.85 | 101,650 | -0.16(-0.44%) |
Mar 15, 2012 | 37.10 | 37.32 | 36.17 | 37.02 | 54,055 | +0.03(+0.09%) |
Mar 14, 2012 | 37.25 | 38.24 | 36.81 | 36.98 | 50,697 | -1.33(-3.47%) |
Mar 13, 2012 | 36.87 | 38.43 | 36.55 | 38.31 | 115,159 | +1.83(+5.03%) |
Mar 12, 2012 | 36.20 | 36.56 | 35.92 | 36.47 | 34,878 | +0.19(+0.52%) |
Mar 09, 2012 | 36.20 | 36.49 | 36.02 | 36.29 | 89,001 | +0.14(+0.39%) |
Mar 08, 2012 | 36.56 | 36.69 | 35.66 | 36.14 | 58,389 | -0.13(-0.36%) |
Mar 07, 2012 | 36.97 | 37.28 | 35.85 | 36.27 | 101,688 | +0.31(+0.86%) |
Mar 06, 2012 | 36.83 | 37.11 | 35.86 | 35.96 | 45,260 | -1.19(-3.21%) |
Mar 05, 2012 | 36.17 | 37.28 | 35.65 | 37.16 | 65,418 | +1.26(+3.51%) |
Mar 02, 2012 | 36.22 | 36.80 | 35.43 | 35.90 | 72,328 | -0.43(-1.19%) |
Mar 01, 2012 | 37.70 | 37.80 | 36.33 | 36.33 | 60,856 | -1.23(-3.28%) |
Feb 29, 2012 | 38.44 | 39.53 | 37.42 | 37.57 | 140,450 | -1.10(-2.86%) |
Feb 28, 2012 | 37.26 | 38.67 | 37.19 | 38.67 | 170,041 | +1.41(+3.79%) |
Feb 27, 2012 | 36.70 | 37.54 | 36.53 | 37.26 | 51,148 | +0.43(+1.18%) |
Feb 24, 2012 | 37.17 | 37.26 | 36.73 | 36.82 | 17,874 | -0.22(-0.60%) |
Feb 23, 2012 | 36.83 | 37.26 | 36.65 | 37.05 | 28,447 | +0.37(+1.00%) |
Feb 22, 2012 | 37.09 | 37.33 | 36.64 | 36.68 | 50,853 | -0.60(-1.62%) |
Feb 21, 2012 | 36.88 | 37.36 | 36.75 | 37.28 | 93,004 | +0.31(+0.83%) |
Feb 17, 2012 | 37.37 | 37.54 | 36.53 | 36.97 | 143,368 | -0.22(-0.59%) |
Feb 16, 2012 | 36.06 | 37.22 | 36.06 | 37.19 | 42,529 | +1.04(+2.87%) |
Feb 15, 2012 | 35.78 | 36.41 | 35.37 | 36.15 | 59,222 | +0.70(+1.97%) |
Feb 14, 2012 | 37.80 | 38.10 | 35.28 | 35.46 | 86,856 | -0.82(-2.27%) |
Feb 13, 2012 | 36.39 | 36.39 | 35.62 | 36.28 | 42,235 | +0.45(+1.24%) |
Feb 10, 2012 | 36.27 | 36.46 | 35.70 | 35.83 | 44,766 | -1.00(-2.72%) |
Feb 09, 2012 | 36.93 | 36.99 | 36.43 | 36.84 | 34,076 | -0.04(-0.10%) |
Feb 08, 2012 | 36.83 | 37.15 | 36.57 | 36.87 | 20,057 | +0.17(+0.47%) |
Feb 07, 2012 | 36.89 | 37.16 | 36.36 | 36.70 | 24,008 | -0.12(-0.34%) |
Feb 06, 2012 | 36.87 | 37.19 | 36.63 | 36.83 | 39,853 | -0.27(-0.72%) |
Feb 03, 2012 | 37.26 | 38.10 | 36.69 | 37.09 | 120,074 | +0.09(+0.25%) |
Feb 02, 2012 | 37.43 | 38.06 | 36.88 | 37.00 | 64,240 | -0.66(-1.74%) |
Feb 01, 2012 | 36.99 | 37.96 | 36.67 | 37.65 | 128,004 | +0.85(+2.30%) |
Jan 31, 2012 | 36.81 | 37.34 | 36.33 | 36.81 | 129,848 | +0.23(+0.62%) |
Jan 30, 2012 | 37.36 | 37.73 | 36.00 | 36.58 | 88,561 | -1.10(-2.93%) |
Jan 27, 2012 | 35.75 | 37.82 | 35.42 | 37.68 | 120,924 | +1.92(+5.36%) |
Jan 26, 2012 | 36.26 | 36.30 | 35.54 | 35.76 | 33,626 | -0.45(-1.23%) |
Jan 25, 2012 | 36.04 | 36.36 | 35.92 | 36.21 | 39,855 | -0.06(-0.17%) |
Jan 24, 2012 | 35.27 | 36.37 | 34.92 | 36.27 | 96,040 | +0.76(+2.13%) |
Jan 23, 2012 | 35.76 | 35.76 | 35.30 | 35.51 | 10,822 | -0.20(-0.56%) |
Jan 20, 2012 | 35.08 | 35.75 | 34.77 | 35.71 | 26,737 | +0.51(+1.46%) |
Jan 19, 2012 | 35.46 | 35.46 | 35.01 | 35.20 | 37,990 | -0.05(-0.13%) |
Jan 18, 2012 | 34.14 | 35.29 | 34.14 | 35.25 | 52,074 | +0.90(+2.61%) |
Jan 17, 2012 | 34.81 | 35.33 | 34.34 | 34.35 | 61,272 | -0.27(-0.79%) |
Jan 13, 2012 | 34.69 | 35.10 | 34.45 | 34.63 | 33,754 | -0.60(-1.71%) |
Jan 12, 2012 | 34.38 | 35.25 | 34.05 | 35.23 | 28,755 | +0.84(+2.43%) |
Jan 11, 2012 | 33.88 | 34.60 | 33.80 | 34.39 | 59,943 | +0.31(+0.90%) |
Jan 10, 2012 | 33.94 | 34.24 | 33.53 | 34.09 | 50,559 | +0.54(+1.60%) |
Jan 09, 2012 | 34.04 | 34.21 | 32.59 | 33.55 | 62,425 | -0.45(-1.33%) |
Jan 06, 2012 | 34.39 | 34.40 | 34.00 | 34.00 | 45,812 | -0.52(-1.50%) |
Jan 05, 2012 | 34.41 | 34.86 | 33.88 | 34.52 | 44,995 | -0.22(-0.63%) |