Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.51 | 34.59 | 34.16 | 34.51 | 539,108 | +0.26(+0.75%) |
Mar 29, 2012 | 33.80 | 34.41 | 33.51 | 34.25 | 398,820 | +0.19(+0.55%) |
Mar 28, 2012 | 34.12 | 34.18 | 33.58 | 34.06 | 418,667 | -0.07(-0.20%) |
Mar 27, 2012 | 33.93 | 34.46 | 33.93 | 34.13 | 470,255 | +0.12(+0.35%) |
Mar 26, 2012 | 33.91 | 34.19 | 33.65 | 34.01 | 414,332 | +0.43(+1.29%) |
Mar 23, 2012 | 33.54 | 33.71 | 32.52 | 33.58 | 635,356 | -0.05(-0.15%) |
Mar 22, 2012 | 33.52 | 33.65 | 32.84 | 33.63 | 1,059,264 | -0.36(-1.05%) |
Mar 21, 2012 | 34.39 | 34.61 | 33.94 | 33.99 | 654,375 | -0.40(-1.17%) |
Mar 20, 2012 | 35.30 | 35.36 | 34.28 | 34.39 | 743,645 | -1.15(-3.24%) |
Mar 19, 2012 | 35.81 | 35.90 | 35.27 | 35.54 | 799,592 | -0.26(-0.74%) |
Mar 16, 2012 | 36.23 | 36.23 | 35.49 | 35.80 | 1,519,267 | -0.62(-1.71%) |
Mar 15, 2012 | 35.84 | 36.46 | 35.64 | 36.42 | 591,751 | +0.48(+1.33%) |
Mar 14, 2012 | 36.04 | 36.49 | 35.67 | 35.95 | 537,081 | -0.21(-0.59%) |
Mar 13, 2012 | 35.24 | 36.16 | 35.05 | 36.16 | 656,337 | +1.27(+3.64%) |
Mar 12, 2012 | 34.84 | 35.05 | 34.75 | 34.89 | 464,733 | +0.06(+0.17%) |
Mar 09, 2012 | 33.71 | 35.21 | 33.42 | 34.83 | 521,063 | +1.08(+3.21%) |
Mar 08, 2012 | 33.31 | 34.01 | 33.13 | 33.75 | 384,313 | +0.72(+2.17%) |
Mar 07, 2012 | 32.85 | 33.16 | 32.71 | 33.03 | 284,744 | +0.32(+0.99%) |
Mar 06, 2012 | 33.26 | 33.32 | 32.58 | 32.71 | 635,070 | -1.08(-3.20%) |
Mar 05, 2012 | 33.93 | 34.16 | 33.55 | 33.79 | 585,532 | -0.26(-0.78%) |
Mar 02, 2012 | 33.53 | 34.44 | 33.37 | 34.05 | 815,114 | +0.38(+1.14%) |
Mar 01, 2012 | 33.49 | 33.85 | 33.34 | 33.67 | 429,220 | +0.32(+0.95%) |
Feb 29, 2012 | 33.13 | 33.82 | 32.85 | 33.36 | 497,661 | +0.33(+1.01%) |
Feb 28, 2012 | 33.40 | 33.47 | 32.75 | 33.02 | 397,757 | -0.38(-1.15%) |
Feb 27, 2012 | 32.89 | 33.78 | 32.48 | 33.41 | 378,224 | +0.16(+0.49%) |
Feb 24, 2012 | 34.03 | 34.03 | 33.16 | 33.24 | 406,598 | -0.81(-2.38%) |
Feb 23, 2012 | 33.61 | 34.17 | 33.42 | 34.05 | 382,058 | +0.32(+0.96%) |
Feb 22, 2012 | 33.76 | 33.84 | 33.24 | 33.73 | 479,180 | -0.05(-0.15%) |
Feb 21, 2012 | 33.96 | 34.02 | 33.52 | 33.78 | 479,665 | -0.18(-0.53%) |
Feb 17, 2012 | 33.84 | 34.07 | 33.71 | 33.96 | 329,879 | +0.18(+0.53%) |
Feb 16, 2012 | 33.10 | 33.89 | 33.04 | 33.78 | 363,006 | +0.70(+2.11%) |
Feb 15, 2012 | 33.53 | 33.70 | 32.89 | 33.08 | 601,541 | -0.32(-0.94%) |
Feb 14, 2012 | 33.59 | 33.71 | 32.97 | 33.40 | 393,675 | -0.34(-1.01%) |
Feb 13, 2012 | 33.67 | 34.08 | 33.26 | 33.74 | 378,847 | +0.38(+1.12%) |
Feb 10, 2012 | 32.85 | 33.45 | 32.74 | 33.36 | 476,663 | -0.03(-0.08%) |
Feb 09, 2012 | 33.24 | 33.55 | 33.11 | 33.39 | 457,645 | +0.14(+0.44%) |
Feb 08, 2012 | 33.51 | 33.66 | 32.95 | 33.24 | 350,956 | -0.29(-0.86%) |
Feb 07, 2012 | 33.54 | 33.72 | 33.17 | 33.53 | 741,007 | -0.10(-0.30%) |
Feb 06, 2012 | 33.65 | 33.91 | 33.44 | 33.64 | 602,159 | -0.33(-0.98%) |
Feb 03, 2012 | 33.32 | 34.07 | 33.32 | 33.97 | 531,754 | +1.03(+3.13%) |
Feb 02, 2012 | 31.33 | 33.27 | 30.93 | 32.94 | 671,783 | +1.74(+5.57%) |
Feb 01, 2012 | 31.34 | 31.51 | 30.96 | 31.20 | 975,767 | +0.34(+1.11%) |
Jan 31, 2012 | 31.67 | 31.83 | 30.65 | 30.86 | 575,952 | -0.47(-1.50%) |
Jan 30, 2012 | 31.64 | 31.78 | 31.14 | 31.33 | 462,464 | -0.74(-2.31%) |
Jan 27, 2012 | 31.63 | 32.28 | 31.55 | 32.07 | 292,019 | +0.28(+0.88%) |
Jan 26, 2012 | 32.68 | 32.82 | 31.66 | 31.79 | 307,274 | -0.67(-2.07%) |
Jan 25, 2012 | 31.70 | 32.55 | 31.20 | 32.46 | 265,583 | +0.71(+2.23%) |
Jan 24, 2012 | 31.26 | 31.96 | 31.19 | 31.75 | 503,431 | +0.28(+0.89%) |
Jan 23, 2012 | 31.74 | 32.49 | 31.22 | 31.47 | 486,629 | -0.15(-0.49%) |
Jan 20, 2012 | 32.20 | 32.26 | 31.48 | 31.63 | 464,604 | -0.59(-1.83%) |
Jan 19, 2012 | 32.69 | 32.79 | 32.03 | 32.21 | 903,350 | -0.58(-1.77%) |
Jan 18, 2012 | 32.22 | 32.79 | 31.36 | 32.79 | 781,877 | +0.27(+0.84%) |
Jan 17, 2012 | 32.83 | 32.88 | 31.88 | 32.52 | 418,727 | +0.26(+0.82%) |
Jan 13, 2012 | 32.32 | 32.38 | 31.34 | 32.26 | 479,973 | -0.38(-1.15%) |
Jan 12, 2012 | 32.44 | 32.85 | 32.01 | 32.63 | 733,923 | +0.23(+0.71%) |
Jan 11, 2012 | 32.20 | 32.56 | 31.80 | 32.40 | 704,178 | +0.04(+0.13%) |
Jan 10, 2012 | 31.29 | 32.38 | 31.24 | 32.36 | 762,474 | +1.60(+5.21%) |
Jan 09, 2012 | 30.27 | 30.79 | 30.18 | 30.76 | 936,375 | +0.60(+1.98%) |
Jan 06, 2012 | 30.27 | 30.51 | 29.43 | 30.16 | 640,834 | -0.14(-0.45%) |
Jan 05, 2012 | 29.78 | 30.47 | 28.82 | 30.30 | 594,482 | +0.19(+0.62%) |