Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.98 | 38.00 | 37.39 | 37.52 | 611,262 | -0.20(-0.53%) |
Mar 29, 2012 | 37.75 | 37.97 | 37.48 | 37.72 | 469,499 | -0.31(-0.82%) |
Mar 28, 2012 | 38.26 | 38.26 | 37.79 | 38.03 | 292,433 | -0.16(-0.42%) |
Mar 27, 2012 | 38.58 | 38.71 | 38.19 | 38.19 | 279,322 | -0.44(-1.14%) |
Mar 26, 2012 | 38.42 | 38.71 | 38.36 | 38.63 | 423,533 | +0.44(+1.15%) |
Mar 23, 2012 | 38.06 | 38.21 | 37.74 | 38.19 | 454,267 | +0.24(+0.63%) |
Mar 22, 2012 | 38.03 | 38.30 | 37.90 | 37.95 | 477,956 | -0.37(-0.97%) |
Mar 21, 2012 | 38.67 | 38.92 | 38.22 | 38.32 | 711,683 | -0.32(-0.83%) |
Mar 20, 2012 | 38.64 | 39.28 | 38.62 | 38.64 | 360,659 | -0.64(-1.63%) |
Mar 19, 2012 | 39.08 | 39.61 | 38.88 | 39.28 | 318,627 | +0.07(+0.18%) |
Mar 16, 2012 | 39.23 | 39.32 | 38.93 | 39.21 | 547,086 | -0.06(-0.15%) |
Mar 15, 2012 | 39.31 | 39.43 | 38.95 | 39.27 | 467,969 | -0.09(-0.23%) |
Mar 14, 2012 | 38.72 | 39.45 | 38.61 | 39.36 | 951,271 | +0.61(+1.57%) |
Mar 13, 2012 | 38.47 | 38.90 | 38.28 | 38.75 | 996,223 | +0.59(+1.55%) |
Mar 12, 2012 | 38.69 | 38.73 | 38.09 | 38.16 | 750,274 | -0.42(-1.09%) |
Mar 09, 2012 | 38.73 | 38.81 | 38.26 | 38.58 | 1,056,068 | -0.06(-0.16%) |
Mar 08, 2012 | 39.54 | 39.73 | 38.59 | 38.64 | 900,192 | -0.85(-2.15%) |
Mar 07, 2012 | 39.43 | 39.61 | 39.03 | 39.49 | 721,299 | +0.06(+0.15%) |
Mar 06, 2012 | 39.34 | 39.60 | 39.34 | 39.43 | 458,898 | -0.33(-0.83%) |
Mar 05, 2012 | 39.21 | 39.80 | 39.17 | 39.76 | 580,840 | +0.46(+1.17%) |
Mar 02, 2012 | 39.55 | 39.66 | 38.92 | 39.30 | 883,195 | -0.24(-0.61%) |
Mar 01, 2012 | 40.11 | 40.25 | 37.89 | 39.54 | 2,010,144 | -0.53(-1.32%) |
Feb 29, 2012 | 40.95 | 40.95 | 40.07 | 40.07 | 687,055 | -0.79(-1.93%) |
Feb 28, 2012 | 41.43 | 41.65 | 40.58 | 40.86 | 394,802 | -0.64(-1.54%) |
Feb 27, 2012 | 40.79 | 42.11 | 39.89 | 41.50 | 1,101,942 | +0.15(+0.36%) |
Feb 24, 2012 | 42.78 | 43.24 | 40.64 | 41.35 | 1,390,540 | -1.60(-3.73%) |
Feb 23, 2012 | 43.17 | 43.65 | 42.71 | 42.95 | 1,130,368 | -0.22(-0.51%) |
Feb 22, 2012 | 43.43 | 44.07 | 43.15 | 43.17 | 211,817 | -0.21(-0.48%) |
Feb 21, 2012 | 43.00 | 43.45 | 42.65 | 43.38 | 284,315 | +0.38(+0.88%) |
Feb 17, 2012 | 43.04 | 43.26 | 42.85 | 43.00 | 246,403 | +0.03(+0.07%) |
Feb 16, 2012 | 42.03 | 42.99 | 41.83 | 42.97 | 311,811 | +0.94(+2.24%) |
Feb 15, 2012 | 42.09 | 42.32 | 41.93 | 42.03 | 209,718 | +0.03(+0.07%) |
Feb 14, 2012 | 42.16 | 42.29 | 41.48 | 42.00 | 395,938 | -0.40(-0.94%) |
Feb 13, 2012 | 42.72 | 42.90 | 42.21 | 42.40 | 184,119 | +0.04(+0.09%) |
Feb 10, 2012 | 42.67 | 42.89 | 42.19 | 42.36 | 202,296 | -0.74(-1.72%) |
Feb 09, 2012 | 43.30 | 43.43 | 42.72 | 43.10 | 179,139 | -0.04(-0.09%) |
Feb 08, 2012 | 43.59 | 43.81 | 42.91 | 43.14 | 270,331 | -0.49(-1.12%) |
Feb 07, 2012 | 43.86 | 43.86 | 43.48 | 43.63 | 273,477 | -0.28(-0.64%) |
Feb 06, 2012 | 44.02 | 44.29 | 43.84 | 43.91 | 238,590 | -0.31(-0.70%) |
Feb 03, 2012 | 44.25 | 45.00 | 44.17 | 44.22 | 504,054 | +0.44(+1.01%) |
Feb 02, 2012 | 43.50 | 44.00 | 43.21 | 43.78 | 408,403 | +0.25(+0.57%) |
Feb 01, 2012 | 42.95 | 43.53 | 42.69 | 43.53 | 483,699 | +0.71(+1.66%) |
Jan 31, 2012 | 43.00 | 43.00 | 42.37 | 42.82 | 584,716 | +0.04(+0.09%) |
Jan 30, 2012 | 43.09 | 43.20 | 42.54 | 42.78 | 303,231 | -0.58(-1.34%) |
Jan 27, 2012 | 42.67 | 43.50 | 42.47 | 43.36 | 354,176 | +0.53(+1.24%) |
Jan 26, 2012 | 42.36 | 42.98 | 42.08 | 42.83 | 349,780 | +0.68(+1.61%) |
Jan 25, 2012 | 41.94 | 42.42 | 41.89 | 42.15 | 445,379 | +0.11(+0.26%) |
Jan 24, 2012 | 42.01 | 42.28 | 41.84 | 42.04 | 509,564 | -0.14(-0.33%) |
Jan 23, 2012 | 41.98 | 42.37 | 41.76 | 42.18 | 167,806 | +0.08(+0.19%) |
Jan 20, 2012 | 42.08 | 42.29 | 41.90 | 42.10 | 242,018 | -0.13(-0.31%) |
Jan 19, 2012 | 42.07 | 42.35 | 41.82 | 42.23 | 347,348 | +0.27(+0.64%) |
Jan 18, 2012 | 41.97 | 42.10 | 41.53 | 41.96 | 355,159 | -0.06(-0.14%) |
Jan 17, 2012 | 42.11 | 42.34 | 41.73 | 42.02 | 366,947 | +0.25(+0.60%) |
Jan 13, 2012 | 42.00 | 42.06 | 41.46 | 41.77 | 312,108 | -0.58(-1.37%) |
Jan 12, 2012 | 42.50 | 42.53 | 42.11 | 42.35 | 339,114 | -0.14(-0.33%) |
Jan 11, 2012 | 42.23 | 42.62 | 42.23 | 42.49 | 390,643 | +0.03(+0.07%) |
Jan 10, 2012 | 42.78 | 42.82 | 42.27 | 42.46 | 293,474 | +0.17(+0.40%) |
Jan 09, 2012 | 42.98 | 42.98 | 42.05 | 42.29 | 496,106 | -0.70(-1.63%) |
Jan 06, 2012 | 42.80 | 43.27 | 42.66 | 42.99 | 335,242 | +0.21(+0.49%) |
Jan 05, 2012 | 42.34 | 43.06 | 41.64 | 42.78 | 309,438 | +0.17(+0.40%) |