Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 39.88 | 39.92 | 39.70 | 39.88 | 171,896 | +0.15(+0.38%) |
Mar 29, 2012 | 39.47 | 39.75 | 39.27 | 39.73 | 97,207 | +0.04(+0.11%) |
Mar 28, 2012 | 40.00 | 40.00 | 39.49 | 39.68 | 96,302 | -0.36(-0.89%) |
Mar 27, 2012 | 40.13 | 40.17 | 40.01 | 40.04 | 76,846 | +0.00(+0.00%) |
Mar 26, 2012 | 39.90 | 40.04 | 39.84 | 40.04 | 131,562 | +0.42(+1.06%) |
Mar 23, 2012 | 39.62 | 39.67 | 39.40 | 39.62 | 146,427 | +0.04(+0.11%) |
Mar 22, 2012 | 39.55 | 39.62 | 39.39 | 39.58 | 102,181 | -0.24(-0.60%) |
Mar 21, 2012 | 39.76 | 39.86 | 39.68 | 39.81 | 113,323 | +0.03(+0.07%) |
Mar 20, 2012 | 39.72 | 39.81 | 39.61 | 39.79 | 519,998 | -0.14(-0.35%) |
Mar 19, 2012 | 39.81 | 40.04 | 39.81 | 39.92 | 258,969 | +0.06(+0.15%) |
Mar 16, 2012 | 39.92 | 39.94 | 39.82 | 39.87 | 164,634 | -0.01(-0.02%) |
Mar 15, 2012 | 39.78 | 39.87 | 39.67 | 39.87 | 121,428 | +0.12(+0.29%) |
Mar 14, 2012 | 39.96 | 40.01 | 39.66 | 39.76 | 135,947 | -0.19(-0.49%) |
Mar 13, 2012 | 39.68 | 39.97 | 39.63 | 39.95 | 109,507 | +0.42(+1.06%) |
Mar 12, 2012 | 39.49 | 39.58 | 39.44 | 39.53 | 149,792 | +0.06(+0.16%) |
Mar 09, 2012 | 39.35 | 39.54 | 39.27 | 39.47 | 167,664 | +0.16(+0.40%) |
Mar 08, 2012 | 39.18 | 39.39 | 39.12 | 39.31 | 115,192 | +0.35(+0.89%) |
Mar 07, 2012 | 38.86 | 39.02 | 38.74 | 38.96 | 241,925 | +0.19(+0.50%) |
Mar 06, 2012 | 38.89 | 38.94 | 38.68 | 38.77 | 460,608 | -0.44(-1.12%) |
Mar 05, 2012 | 39.25 | 39.27 | 39.05 | 39.21 | 203,950 | -0.12(-0.31%) |
Mar 02, 2012 | 39.44 | 39.44 | 39.27 | 39.33 | 192,373 | -0.12(-0.31%) |
Mar 01, 2012 | 39.42 | 39.55 | 39.32 | 39.45 | 218,975 | +0.16(+0.40%) |
Feb 29, 2012 | 39.59 | 39.62 | 39.24 | 39.30 | 229,719 | -0.25(-0.62%) |
Feb 28, 2012 | 39.47 | 39.58 | 39.40 | 39.54 | 116,880 | +0.13(+0.33%) |
Feb 27, 2012 | 39.22 | 39.51 | 39.11 | 39.41 | 152,062 | +0.04(+0.10%) |
Feb 24, 2012 | 39.36 | 39.48 | 39.33 | 39.37 | 126,488 | +0.08(+0.21%) |
Feb 23, 2012 | 39.24 | 39.32 | 39.09 | 39.29 | 372,158 | +0.06(+0.15%) |
Feb 22, 2012 | 39.29 | 39.33 | 39.15 | 39.23 | 169,922 | -0.10(-0.26%) |
Feb 21, 2012 | 39.55 | 39.55 | 39.24 | 39.33 | 366,994 | -0.09(-0.24%) |
Feb 17, 2012 | 39.41 | 39.52 | 39.33 | 39.42 | 213,823 | +0.18(+0.45%) |
Feb 16, 2012 | 38.79 | 39.30 | 38.79 | 39.25 | 321,388 | +0.50(+1.30%) |
Feb 15, 2012 | 38.94 | 38.96 | 38.69 | 38.75 | 152,319 | -0.06(-0.15%) |
Feb 14, 2012 | 38.87 | 38.87 | 38.57 | 38.80 | 222,794 | -0.12(-0.30%) |
Feb 13, 2012 | 39.02 | 39.02 | 38.78 | 38.92 | 303,340 | +0.15(+0.39%) |
Feb 10, 2012 | 38.88 | 38.88 | 38.61 | 38.77 | 301,494 | -0.32(-0.81%) |
Feb 09, 2012 | 39.10 | 39.10 | 38.85 | 39.09 | 321,807 | +0.08(+0.20%) |
Feb 08, 2012 | 39.04 | 39.06 | 38.85 | 39.01 | 347,223 | +0.03(+0.07%) |
Feb 07, 2012 | 38.86 | 39.04 | 38.68 | 38.98 | 276,543 | +0.05(+0.13%) |
Feb 06, 2012 | 38.92 | 38.93 | 38.82 | 38.93 | 315,945 | -0.09(-0.24%) |
Feb 03, 2012 | 38.93 | 39.03 | 38.86 | 39.02 | 274,131 | +0.43(+1.10%) |
Feb 02, 2012 | 38.66 | 38.67 | 38.51 | 38.60 | 363,798 | +0.00(+0.00%) |
Feb 01, 2012 | 38.52 | 38.74 | 38.52 | 38.60 | 543,455 | +0.37(+0.96%) |
Jan 31, 2012 | 38.44 | 38.52 | 38.08 | 38.23 | 221,469 | -0.03(-0.08%) |
Jan 30, 2012 | 38.13 | 38.29 | 37.98 | 38.26 | 211,163 | -0.18(-0.47%) |
Jan 27, 2012 | 38.63 | 38.63 | 38.31 | 38.44 | 250,204 | -0.22(-0.58%) |
Jan 26, 2012 | 39.01 | 39.04 | 38.54 | 38.66 | 178,359 | -0.16(-0.40%) |
Jan 25, 2012 | 38.42 | 38.87 | 38.20 | 38.82 | 363,265 | +0.34(+0.87%) |
Jan 24, 2012 | 38.44 | 38.49 | 38.31 | 38.48 | 263,956 | -0.13(-0.34%) |
Jan 23, 2012 | 38.68 | 38.80 | 38.50 | 38.61 | 512,600 | -0.04(-0.09%) |
Jan 20, 2012 | 38.60 | 38.65 | 38.49 | 38.65 | 168,610 | +0.04(+0.09%) |
Jan 19, 2012 | 38.68 | 38.70 | 38.43 | 38.61 | 940,859 | +0.04(+0.09%) |
Jan 18, 2012 | 38.25 | 38.59 | 38.25 | 38.57 | 244,684 | +0.35(+0.92%) |
Jan 17, 2012 | 38.29 | 38.46 | 38.14 | 38.22 | 369,683 | +0.25(+0.67%) |
Jan 13, 2012 | 37.98 | 37.98 | 37.68 | 37.97 | 263,432 | -0.14(-0.38%) |
Jan 12, 2012 | 38.03 | 38.13 | 37.87 | 38.11 | 490,665 | +0.19(+0.51%) |
Jan 11, 2012 | 37.85 | 37.95 | 37.76 | 37.92 | 601,859 | +0.02(+0.06%) |
Jan 10, 2012 | 37.92 | 38.04 | 37.83 | 37.90 | 251,553 | +0.34(+0.90%) |
Jan 09, 2012 | 37.64 | 37.64 | 37.37 | 37.56 | 370,042 | +0.04(+0.12%) |
Jan 06, 2012 | 37.66 | 37.66 | 37.36 | 37.51 | 325,108 | -0.06(-0.16%) |
Jan 05, 2012 | 37.47 | 37.61 | 37.22 | 37.57 | 487,982 | +0.00(+0.00%) |