Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.46 | 36.83 | 36.34 | 36.70 | 463,924 | +0.32(+0.89%) |
Mar 29, 2012 | 36.18 | 36.52 | 35.77 | 36.37 | 258,969 | -0.19(-0.51%) |
Mar 28, 2012 | 37.00 | 37.04 | 35.92 | 36.56 | 361,954 | -0.18(-0.48%) |
Mar 27, 2012 | 36.98 | 36.99 | 36.70 | 36.74 | 264,340 | -0.06(-0.18%) |
Mar 26, 2012 | 36.77 | 36.95 | 36.24 | 36.80 | 339,194 | +0.48(+1.33%) |
Mar 23, 2012 | 36.04 | 36.45 | 35.81 | 36.32 | 358,151 | +0.23(+0.63%) |
Mar 22, 2012 | 36.86 | 37.40 | 35.83 | 36.09 | 436,785 | -1.06(-2.84%) |
Mar 21, 2012 | 37.16 | 37.33 | 36.91 | 37.15 | 675,339 | +0.04(+0.11%) |
Mar 20, 2012 | 37.50 | 37.68 | 36.83 | 37.11 | 382,652 | -0.64(-1.71%) |
Mar 19, 2012 | 37.74 | 38.17 | 37.67 | 37.75 | 478,334 | -0.14(-0.36%) |
Mar 16, 2012 | 38.10 | 38.27 | 37.83 | 37.89 | 535,691 | -0.26(-0.68%) |
Mar 15, 2012 | 38.32 | 38.59 | 38.10 | 38.15 | 406,260 | +0.02(+0.06%) |
Mar 14, 2012 | 38.16 | 38.46 | 38.08 | 38.12 | 279,497 | -0.16(-0.42%) |
Mar 13, 2012 | 37.74 | 38.29 | 37.70 | 38.28 | 476,737 | +0.73(+1.95%) |
Mar 12, 2012 | 37.88 | 37.99 | 37.47 | 37.55 | 278,157 | -0.25(-0.66%) |
Mar 09, 2012 | 37.49 | 38.22 | 37.41 | 37.80 | 280,987 | +0.34(+0.90%) |
Mar 08, 2012 | 37.08 | 37.66 | 36.94 | 37.46 | 529,653 | +0.72(+1.95%) |
Mar 07, 2012 | 36.60 | 36.88 | 36.29 | 36.74 | 290,816 | +0.46(+1.27%) |
Mar 06, 2012 | 36.79 | 36.87 | 36.19 | 36.29 | 517,393 | -0.75(-2.02%) |
Mar 05, 2012 | 37.09 | 37.30 | 36.87 | 37.04 | 288,486 | -0.09(-0.24%) |
Mar 02, 2012 | 37.65 | 37.75 | 36.95 | 37.12 | 429,714 | -0.48(-1.27%) |
Mar 01, 2012 | 37.53 | 37.79 | 37.34 | 37.60 | 328,353 | +0.36(+0.97%) |
Feb 29, 2012 | 37.42 | 37.82 | 37.15 | 37.24 | 381,633 | -0.10(-0.26%) |
Feb 28, 2012 | 37.45 | 37.69 | 37.04 | 37.33 | 290,437 | -0.10(-0.26%) |
Feb 27, 2012 | 37.27 | 37.70 | 36.70 | 37.43 | 367,043 | -0.23(-0.60%) |
Feb 24, 2012 | 37.46 | 37.86 | 37.10 | 37.66 | 360,505 | +0.27(+0.71%) |
Feb 23, 2012 | 37.49 | 37.82 | 36.88 | 37.39 | 367,244 | -0.06(-0.15%) |
Feb 22, 2012 | 37.64 | 37.99 | 37.20 | 37.45 | 334,681 | -0.15(-0.41%) |
Feb 21, 2012 | 37.12 | 37.80 | 37.11 | 37.60 | 369,895 | +0.68(+1.83%) |
Feb 17, 2012 | 37.77 | 38.49 | 36.78 | 36.92 | 459,452 | +0.27(+0.73%) |
Feb 16, 2012 | 36.17 | 36.75 | 36.07 | 36.66 | 516,906 | +0.50(+1.38%) |
Feb 15, 2012 | 37.03 | 37.03 | 36.04 | 36.16 | 490,193 | -0.66(-1.80%) |
Feb 14, 2012 | 36.82 | 36.97 | 36.50 | 36.82 | 316,132 | -0.10(-0.28%) |
Feb 13, 2012 | 36.45 | 36.94 | 35.99 | 36.92 | 246,886 | +0.94(+2.60%) |
Feb 10, 2012 | 35.96 | 36.19 | 35.63 | 35.99 | 312,175 | -0.29(-0.80%) |
Feb 09, 2012 | 36.57 | 36.74 | 36.05 | 36.28 | 372,537 | -0.19(-0.53%) |
Feb 08, 2012 | 36.54 | 36.91 | 36.29 | 36.47 | 284,736 | -0.02(-0.07%) |
Feb 07, 2012 | 36.34 | 36.87 | 36.22 | 36.50 | 392,392 | -0.06(-0.18%) |
Feb 06, 2012 | 36.45 | 36.76 | 36.29 | 36.56 | 296,651 | -0.04(-0.11%) |
Feb 03, 2012 | 35.79 | 36.75 | 35.47 | 36.60 | 436,491 | +1.22(+3.44%) |
Feb 02, 2012 | 35.83 | 35.84 | 35.33 | 35.38 | 347,377 | -0.28(-0.79%) |
Feb 01, 2012 | 34.75 | 35.79 | 34.75 | 35.66 | 511,597 | +1.04(+3.00%) |
Jan 31, 2012 | 34.96 | 35.07 | 34.33 | 34.62 | 444,823 | -0.15(-0.42%) |
Jan 30, 2012 | 34.38 | 34.90 | 34.07 | 34.77 | 385,278 | +0.15(+0.42%) |
Jan 27, 2012 | 34.25 | 34.67 | 34.25 | 34.62 | 302,303 | +0.25(+0.73%) |
Jan 26, 2012 | 34.46 | 34.53 | 34.17 | 34.37 | 326,359 | +0.12(+0.35%) |
Jan 25, 2012 | 33.88 | 34.29 | 33.32 | 34.25 | 424,891 | +0.40(+1.19%) |
Jan 24, 2012 | 33.67 | 34.12 | 33.50 | 33.85 | 478,636 | -0.09(-0.26%) |
Jan 23, 2012 | 34.17 | 34.46 | 33.86 | 33.94 | 222,393 | -0.11(-0.33%) |
Jan 20, 2012 | 34.03 | 34.41 | 33.82 | 34.05 | 315,716 | +0.05(+0.14%) |
Jan 19, 2012 | 33.91 | 34.26 | 33.84 | 34.00 | 215,433 | +0.15(+0.45%) |
Jan 18, 2012 | 33.46 | 33.90 | 33.19 | 33.85 | 311,318 | +0.44(+1.33%) |
Jan 17, 2012 | 33.76 | 34.16 | 33.26 | 33.41 | 267,894 | +0.07(+0.22%) |
Jan 13, 2012 | 33.18 | 33.43 | 32.79 | 33.33 | 175,124 | -0.10(-0.29%) |
Jan 12, 2012 | 33.12 | 33.54 | 32.74 | 33.43 | 190,168 | +0.39(+1.17%) |
Jan 11, 2012 | 32.67 | 33.25 | 32.25 | 33.04 | 283,884 | +0.31(+0.94%) |
Jan 10, 2012 | 33.05 | 33.09 | 32.68 | 32.74 | 312,042 | +0.10(+0.30%) |
Jan 09, 2012 | 32.37 | 32.77 | 32.16 | 32.64 | 164,642 | +0.53(+1.66%) |
Jan 06, 2012 | 32.25 | 32.29 | 31.84 | 32.11 | 176,053 | -0.12(-0.38%) |
Jan 05, 2012 | 31.79 | 32.29 | 31.41 | 32.23 | 279,868 | +0.16(+0.50%) |