Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 41.99 | 42.31 | 41.65 | 41.83 | 144,066 | +0.18(+0.43%) |
Mar 29, 2012 | 41.56 | 41.81 | 41.05 | 41.65 | 364,620 | -0.21(-0.50%) |
Mar 28, 2012 | 41.80 | 42.08 | 41.06 | 41.86 | 327,406 | -0.05(-0.12%) |
Mar 27, 2012 | 41.77 | 41.94 | 41.30 | 41.91 | 179,407 | +0.64(+1.55%) |
Mar 26, 2012 | 41.00 | 41.36 | 40.86 | 41.27 | 157,076 | +1.20(+2.99%) |
Mar 23, 2012 | 39.87 | 40.22 | 39.62 | 40.07 | 150,070 | +0.18(+0.45%) |
Mar 22, 2012 | 40.19 | 40.25 | 39.43 | 39.89 | 222,789 | -0.63(-1.55%) |
Mar 21, 2012 | 40.44 | 41.50 | 39.80 | 40.52 | 275,793 | +1.66(+4.27%) |
Mar 20, 2012 | 39.66 | 39.66 | 38.86 | 38.86 | 119,100 | -0.94(-2.36%) |
Mar 19, 2012 | 38.86 | 40.14 | 38.62 | 39.80 | 429,179 | +0.75(+1.92%) |
Mar 16, 2012 | 38.91 | 39.43 | 37.65 | 39.05 | 238,092 | +0.32(+0.83%) |
Mar 15, 2012 | 38.24 | 39.00 | 38.16 | 38.73 | 244,304 | +0.78(+2.06%) |
Mar 14, 2012 | 37.31 | 38.18 | 37.31 | 37.95 | 243,707 | +1.19(+3.24%) |
Mar 13, 2012 | 35.73 | 37.00 | 35.73 | 36.76 | 358,862 | +1.18(+3.32%) |
Mar 12, 2012 | 35.53 | 35.82 | 35.39 | 35.58 | 126,148 | -0.10(-0.28%) |
Mar 09, 2012 | 36.01 | 36.10 | 35.33 | 35.68 | 389,803 | -0.36(-1.00%) |
Mar 08, 2012 | 35.75 | 36.23 | 35.57 | 36.04 | 144,525 | +0.44(+1.24%) |
Mar 07, 2012 | 35.46 | 35.88 | 35.46 | 35.60 | 160,257 | +0.31(+0.88%) |
Mar 06, 2012 | 35.58 | 35.80 | 35.18 | 35.29 | 238,019 | -0.81(-2.24%) |
Mar 05, 2012 | 37.45 | 37.45 | 35.95 | 36.10 | 410,778 | -1.56(-4.14%) |
Mar 02, 2012 | 37.82 | 38.11 | 37.50 | 37.66 | 204,347 | -0.14(-0.37%) |
Mar 01, 2012 | 38.15 | 38.39 | 37.31 | 37.80 | 352,580 | -0.37(-0.97%) |
Feb 29, 2012 | 38.50 | 38.81 | 37.96 | 38.17 | 105,951 | -0.16(-0.42%) |
Feb 28, 2012 | 38.13 | 38.55 | 37.74 | 38.33 | 76,601 | +0.24(+0.63%) |
Feb 27, 2012 | 38.32 | 38.34 | 37.38 | 38.09 | 196,891 | -0.67(-1.73%) |
Feb 24, 2012 | 38.01 | 38.98 | 38.01 | 38.76 | 302,565 | +0.80(+2.11%) |
Feb 23, 2012 | 37.80 | 38.05 | 37.45 | 37.96 | 111,138 | +0.13(+0.34%) |
Feb 22, 2012 | 37.44 | 38.00 | 37.23 | 37.83 | 121,855 | +0.36(+0.96%) |
Feb 21, 2012 | 37.75 | 37.79 | 37.34 | 37.47 | 247,947 | -0.38(-1.00%) |
Feb 17, 2012 | 37.93 | 38.33 | 37.46 | 37.85 | 172,887 | +0.08(+0.21%) |
Feb 16, 2012 | 38.15 | 38.25 | 37.20 | 37.77 | 573,607 | -0.34(-0.89%) |
Feb 15, 2012 | 37.60 | 38.70 | 37.27 | 38.11 | 374,066 | +0.50(+1.33%) |
Feb 14, 2012 | 37.00 | 37.81 | 36.92 | 37.61 | 157,585 | +0.50(+1.35%) |
Feb 13, 2012 | 36.85 | 37.15 | 36.31 | 37.11 | 136,618 | +0.45(+1.23%) |
Feb 10, 2012 | 36.20 | 36.98 | 35.90 | 36.66 | 81,849 | -0.12(-0.33%) |
Feb 09, 2012 | 37.00 | 37.00 | 36.51 | 36.78 | 52,017 | -0.06(-0.16%) |
Feb 08, 2012 | 36.95 | 37.48 | 36.79 | 36.84 | 193,331 | -0.14(-0.38%) |
Feb 07, 2012 | 37.22 | 37.25 | 36.61 | 36.98 | 123,637 | -0.38(-1.02%) |
Feb 06, 2012 | 37.38 | 37.47 | 36.88 | 37.36 | 190,664 | -0.16(-0.43%) |
Feb 03, 2012 | 37.28 | 38.15 | 37.02 | 37.52 | 267,166 | +0.45(+1.21%) |
Feb 02, 2012 | 36.75 | 37.45 | 36.67 | 37.07 | 133,429 | +0.15(+0.41%) |
Feb 01, 2012 | 36.87 | 37.32 | 36.64 | 36.92 | 302,747 | +0.24(+0.65%) |
Jan 31, 2012 | 36.18 | 36.80 | 36.11 | 36.68 | 187,727 | +0.62(+1.72%) |
Jan 30, 2012 | 35.36 | 36.29 | 35.36 | 36.06 | 259,111 | -0.10(-0.28%) |
Jan 27, 2012 | 36.00 | 37.15 | 35.81 | 36.16 | 225,772 | -0.08(-0.22%) |
Jan 26, 2012 | 36.28 | 37.50 | 34.55 | 36.24 | 1,828,528 | +5.08(+16.30%) |
Jan 25, 2012 | 31.87 | 32.01 | 30.55 | 31.16 | 714,394 | -0.77(-2.41%) |
Jan 24, 2012 | 31.40 | 31.95 | 31.04 | 31.93 | 343,129 | +0.58(+1.85%) |
Jan 23, 2012 | 32.50 | 32.50 | 30.00 | 31.35 | 1,853,067 | -2.27(-6.75%) |
Jan 20, 2012 | 33.66 | 33.76 | 32.55 | 33.62 | 91,332 | -0.13(-0.39%) |
Jan 19, 2012 | 34.08 | 34.13 | 33.55 | 33.75 | 137,475 | +0.12(+0.36%) |
Jan 18, 2012 | 33.00 | 33.99 | 32.96 | 33.63 | 282,448 | +0.77(+2.34%) |
Jan 17, 2012 | 33.51 | 33.69 | 32.63 | 32.86 | 230,112 | -0.42(-1.26%) |
Jan 13, 2012 | 33.43 | 33.43 | 32.71 | 33.28 | 81,711 | -0.41(-1.22%) |
Jan 12, 2012 | 34.07 | 34.22 | 33.40 | 33.69 | 103,366 | -0.05(-0.15%) |
Jan 11, 2012 | 33.46 | 34.18 | 33.46 | 33.74 | 162,842 | +0.24(+0.72%) |
Jan 10, 2012 | 33.83 | 33.85 | 32.94 | 33.50 | 162,898 | -0.32(-0.95%) |
Jan 09, 2012 | 33.71 | 34.17 | 33.36 | 33.82 | 130,033 | +0.65(+1.96%) |
Jan 06, 2012 | 33.07 | 33.39 | 32.66 | 33.17 | 107,670 | +0.22(+0.67%) |
Jan 05, 2012 | 32.56 | 33.06 | 32.50 | 32.95 | 141,803 | +0.59(+1.82%) |