Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 40.54 | 40.90 | 40.21 | 40.54 | 1,572,959 | +0.34(+0.85%) |
Mar 29, 2012 | 39.74 | 40.23 | 39.48 | 40.20 | 1,846,292 | +0.26(+0.65%) |
Mar 28, 2012 | 39.79 | 40.01 | 39.57 | 39.94 | 1,664,446 | +0.27(+0.68%) |
Mar 27, 2012 | 39.62 | 39.97 | 39.53 | 39.67 | 1,099,560 | +0.15(+0.39%) |
Mar 26, 2012 | 39.25 | 39.65 | 39.18 | 39.52 | 731,859 | +0.54(+1.38%) |
Mar 23, 2012 | 39.05 | 39.10 | 38.49 | 38.98 | 732,720 | -0.11(-0.27%) |
Mar 22, 2012 | 38.77 | 39.31 | 38.63 | 39.09 | 682,689 | +0.10(+0.25%) |
Mar 21, 2012 | 39.20 | 39.53 | 38.90 | 38.99 | 465,612 | -0.08(-0.21%) |
Mar 20, 2012 | 38.83 | 39.47 | 38.83 | 39.07 | 585,142 | -0.07(-0.17%) |
Mar 19, 2012 | 38.93 | 39.35 | 38.56 | 39.13 | 855,772 | +0.12(+0.31%) |
Mar 16, 2012 | 39.45 | 39.65 | 38.92 | 39.01 | 1,092,501 | -0.37(-0.93%) |
Mar 15, 2012 | 39.66 | 39.66 | 39.10 | 39.38 | 443,522 | -0.35(-0.88%) |
Mar 14, 2012 | 39.69 | 40.00 | 39.41 | 39.73 | 364,657 | +0.09(+0.23%) |
Mar 13, 2012 | 39.84 | 40.01 | 39.28 | 39.64 | 600,634 | +0.05(+0.12%) |
Mar 12, 2012 | 39.67 | 39.92 | 39.31 | 39.59 | 319,981 | -0.10(-0.25%) |
Mar 09, 2012 | 39.05 | 40.15 | 39.05 | 39.69 | 616,009 | +0.71(+1.82%) |
Mar 08, 2012 | 38.86 | 39.13 | 38.65 | 38.98 | 600,619 | +0.28(+0.72%) |
Mar 07, 2012 | 38.78 | 38.87 | 38.46 | 38.70 | 621,745 | +0.02(+0.06%) |
Mar 06, 2012 | 38.86 | 39.05 | 38.44 | 38.68 | 1,064,683 | -0.71(-1.80%) |
Mar 05, 2012 | 39.22 | 39.48 | 38.95 | 39.39 | 583,729 | +0.01(+0.02%) |
Mar 02, 2012 | 39.70 | 40.06 | 38.96 | 39.38 | 816,804 | -0.42(-1.06%) |
Mar 01, 2012 | 39.82 | 40.75 | 39.38 | 39.80 | 2,083,833 | +0.24(+0.60%) |
Feb 29, 2012 | 36.88 | 40.53 | 36.88 | 39.57 | 3,636,641 | +3.98(+11.17%) |
Feb 28, 2012 | 36.11 | 36.32 | 35.22 | 35.59 | 1,256,879 | -0.58(-1.60%) |
Feb 27, 2012 | 35.23 | 36.33 | 34.63 | 36.17 | 840,022 | +0.64(+1.81%) |
Feb 24, 2012 | 35.37 | 35.74 | 35.20 | 35.53 | 472,327 | +0.06(+0.16%) |
Feb 23, 2012 | 34.70 | 35.48 | 34.69 | 35.47 | 625,439 | +0.76(+2.18%) |
Feb 22, 2012 | 34.62 | 35.01 | 34.41 | 34.71 | 679,211 | -0.07(-0.21%) |
Feb 21, 2012 | 35.41 | 35.57 | 34.70 | 34.78 | 604,952 | -0.63(-1.77%) |
Feb 17, 2012 | 35.76 | 35.99 | 35.33 | 35.41 | 374,633 | -0.20(-0.57%) |
Feb 16, 2012 | 35.24 | 35.62 | 35.18 | 35.62 | 917,454 | +0.26(+0.74%) |
Feb 15, 2012 | 35.05 | 35.54 | 35.05 | 35.35 | 559,404 | +0.44(+1.26%) |
Feb 14, 2012 | 34.65 | 34.93 | 34.56 | 34.91 | 568,269 | +0.08(+0.23%) |
Feb 13, 2012 | 35.07 | 35.11 | 34.67 | 34.83 | 392,532 | +0.02(+0.07%) |
Feb 10, 2012 | 34.53 | 35.04 | 34.41 | 34.81 | 506,634 | -0.06(-0.16%) |
Feb 09, 2012 | 35.07 | 35.09 | 34.75 | 34.87 | 375,081 | -0.16(-0.47%) |
Feb 08, 2012 | 34.78 | 35.22 | 34.69 | 35.03 | 526,252 | +0.35(+1.01%) |
Feb 07, 2012 | 34.42 | 34.77 | 34.19 | 34.68 | 735,117 | +0.17(+0.50%) |
Feb 06, 2012 | 34.93 | 34.99 | 34.46 | 34.51 | 339,130 | -0.47(-1.35%) |
Feb 03, 2012 | 34.72 | 35.17 | 34.55 | 34.98 | 657,051 | +0.74(+2.17%) |
Feb 02, 2012 | 34.54 | 34.78 | 34.09 | 34.24 | 492,873 | -0.30(-0.87%) |
Feb 01, 2012 | 34.38 | 34.74 | 34.19 | 34.54 | 710,575 | +0.39(+1.14%) |
Jan 31, 2012 | 34.00 | 34.26 | 33.76 | 34.15 | 362,938 | +0.24(+0.70%) |
Jan 30, 2012 | 33.54 | 33.95 | 33.32 | 33.91 | 464,407 | +0.12(+0.36%) |
Jan 27, 2012 | 33.78 | 33.99 | 33.57 | 33.79 | 327,104 | -0.16(-0.48%) |
Jan 26, 2012 | 34.21 | 34.30 | 33.75 | 33.95 | 390,245 | -0.24(-0.69%) |
Jan 25, 2012 | 33.87 | 34.21 | 33.64 | 34.19 | 454,931 | +0.21(+0.62%) |
Jan 24, 2012 | 33.31 | 34.16 | 33.14 | 33.98 | 588,752 | +0.66(+1.98%) |
Jan 23, 2012 | 33.20 | 33.46 | 33.02 | 33.32 | 425,372 | +0.07(+0.22%) |
Jan 20, 2012 | 33.68 | 33.94 | 33.18 | 33.24 | 409,871 | -0.55(-1.64%) |
Jan 19, 2012 | 33.83 | 33.94 | 33.53 | 33.80 | 366,961 | +0.02(+0.07%) |
Jan 18, 2012 | 33.17 | 33.77 | 32.90 | 33.77 | 550,650 | +0.59(+1.79%) |
Jan 17, 2012 | 33.08 | 33.44 | 33.03 | 33.18 | 700,911 | +0.17(+0.52%) |
Jan 13, 2012 | 32.75 | 33.62 | 32.70 | 33.01 | 10,367,203 | -0.07(-0.20%) |
Jan 12, 2012 | 33.15 | 33.27 | 32.72 | 33.07 | 1,045,368 | -0.24(-0.71%) |
Jan 11, 2012 | 33.66 | 33.88 | 33.29 | 33.31 | 777,698 | -0.53(-1.56%) |
Jan 10, 2012 | 33.50 | 34.09 | 33.49 | 33.84 | 745,081 | +0.94(+2.87%) |
Jan 09, 2012 | 33.02 | 33.11 | 32.66 | 32.89 | 631,308 | -0.13(-0.39%) |
Jan 06, 2012 | 33.02 | 33.10 | 32.59 | 33.02 | 391,323 | -0.04(-0.12%) |
Jan 05, 2012 | 32.11 | 33.08 | 31.49 | 33.07 | 855,157 | +0.38(+1.17%) |