Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.58 | 34.67 | 34.23 | 34.58 | 537,966 | +0.26(+0.75%) |
Mar 29, 2012 | 33.87 | 34.49 | 33.59 | 34.32 | 397,975 | +0.19(+0.55%) |
Mar 28, 2012 | 34.20 | 34.26 | 33.66 | 34.14 | 417,780 | -0.07(-0.20%) |
Mar 27, 2012 | 34.00 | 34.53 | 34.00 | 34.20 | 469,258 | +0.12(+0.35%) |
Mar 26, 2012 | 33.98 | 34.26 | 33.73 | 34.08 | 413,454 | +0.44(+1.29%) |
Mar 23, 2012 | 33.61 | 33.78 | 32.59 | 33.65 | 634,010 | -0.05(-0.15%) |
Mar 22, 2012 | 33.59 | 33.72 | 32.91 | 33.70 | 1,057,019 | -0.36(-1.05%) |
Mar 21, 2012 | 34.46 | 34.68 | 34.02 | 34.06 | 652,988 | -0.40(-1.17%) |
Mar 20, 2012 | 35.37 | 35.43 | 34.36 | 34.46 | 742,069 | -1.15(-3.24%) |
Mar 19, 2012 | 35.89 | 35.98 | 35.35 | 35.61 | 797,897 | -0.26(-0.74%) |
Mar 16, 2012 | 36.31 | 36.31 | 35.56 | 35.88 | 1,516,047 | -0.62(-1.71%) |
Mar 15, 2012 | 35.92 | 36.54 | 35.72 | 36.50 | 590,497 | +0.48(+1.33%) |
Mar 14, 2012 | 36.12 | 36.57 | 35.74 | 36.02 | 535,943 | -0.21(-0.59%) |
Mar 13, 2012 | 35.31 | 36.24 | 35.12 | 36.24 | 654,946 | +1.27(+3.64%) |
Mar 12, 2012 | 34.91 | 35.13 | 34.82 | 34.96 | 463,748 | +0.06(+0.17%) |
Mar 09, 2012 | 33.78 | 35.28 | 33.49 | 34.90 | 519,959 | +1.08(+3.21%) |
Mar 08, 2012 | 33.38 | 34.08 | 33.20 | 33.82 | 383,499 | +0.72(+2.17%) |
Mar 07, 2012 | 32.92 | 33.23 | 32.78 | 33.10 | 284,141 | +0.32(+0.99%) |
Mar 06, 2012 | 33.33 | 33.39 | 32.65 | 32.78 | 633,724 | -1.08(-3.20%) |
Mar 05, 2012 | 34.00 | 34.23 | 33.62 | 33.86 | 584,291 | -0.26(-0.78%) |
Mar 02, 2012 | 33.61 | 34.51 | 33.44 | 34.13 | 813,387 | +0.38(+1.14%) |
Mar 01, 2012 | 33.56 | 33.93 | 33.41 | 33.74 | 428,311 | +0.32(+0.95%) |
Feb 29, 2012 | 33.20 | 33.89 | 32.92 | 33.43 | 496,606 | +0.33(+1.01%) |
Feb 28, 2012 | 33.47 | 33.54 | 32.82 | 33.09 | 396,914 | -0.38(-1.15%) |
Feb 27, 2012 | 32.96 | 33.85 | 32.55 | 33.48 | 377,422 | +0.16(+0.49%) |
Feb 24, 2012 | 34.10 | 34.10 | 33.23 | 33.32 | 405,736 | -0.81(-2.38%) |
Feb 23, 2012 | 33.68 | 34.24 | 33.49 | 34.13 | 381,248 | +0.32(+0.96%) |
Feb 22, 2012 | 33.84 | 33.91 | 33.31 | 33.80 | 478,164 | -0.05(-0.15%) |
Feb 21, 2012 | 34.03 | 34.10 | 33.59 | 33.85 | 478,649 | -0.18(-0.53%) |
Feb 17, 2012 | 33.91 | 34.14 | 33.79 | 34.03 | 329,180 | +0.18(+0.53%) |
Feb 16, 2012 | 33.17 | 33.96 | 33.11 | 33.85 | 362,237 | +0.70(+2.11%) |
Feb 15, 2012 | 33.61 | 33.77 | 32.96 | 33.15 | 600,266 | -0.32(-0.94%) |
Feb 14, 2012 | 33.67 | 33.78 | 33.04 | 33.47 | 392,841 | -0.34(-1.01%) |
Feb 13, 2012 | 33.74 | 34.15 | 33.33 | 33.81 | 378,044 | +0.38(+1.12%) |
Feb 10, 2012 | 32.92 | 33.52 | 32.81 | 33.44 | 475,653 | -0.03(-0.08%) |
Feb 09, 2012 | 33.32 | 33.62 | 33.18 | 33.46 | 456,675 | +0.15(+0.44%) |
Feb 08, 2012 | 33.58 | 33.73 | 33.02 | 33.32 | 350,212 | -0.29(-0.86%) |
Feb 07, 2012 | 33.61 | 33.79 | 33.24 | 33.61 | 739,436 | -0.10(-0.30%) |
Feb 06, 2012 | 33.72 | 33.98 | 33.51 | 33.71 | 600,883 | -0.33(-0.98%) |
Feb 03, 2012 | 33.39 | 34.14 | 33.39 | 34.04 | 530,627 | +1.03(+3.13%) |
Feb 02, 2012 | 31.39 | 33.34 | 30.99 | 33.01 | 670,360 | +1.74(+5.57%) |
Feb 01, 2012 | 31.40 | 31.57 | 31.03 | 31.27 | 973,700 | +0.34(+1.10%) |
Jan 31, 2012 | 31.74 | 31.90 | 30.72 | 30.92 | 574,731 | -0.47(-1.50%) |
Jan 30, 2012 | 31.71 | 31.85 | 31.21 | 31.39 | 461,484 | -0.74(-2.31%) |
Jan 27, 2012 | 31.69 | 32.35 | 31.62 | 32.14 | 291,400 | +0.28(+0.88%) |
Jan 26, 2012 | 32.75 | 32.89 | 31.73 | 31.85 | 306,623 | -0.67(-2.07%) |
Jan 25, 2012 | 31.77 | 32.61 | 31.27 | 32.53 | 265,020 | +0.71(+2.23%) |
Jan 24, 2012 | 31.33 | 32.03 | 31.26 | 31.82 | 502,364 | +0.28(+0.89%) |
Jan 23, 2012 | 31.80 | 32.56 | 31.28 | 31.54 | 485,598 | -0.15(-0.48%) |
Jan 20, 2012 | 32.26 | 32.32 | 31.55 | 31.69 | 463,619 | -0.59(-1.83%) |
Jan 19, 2012 | 32.76 | 32.86 | 32.10 | 32.28 | 901,436 | -0.58(-1.77%) |
Jan 18, 2012 | 32.29 | 32.86 | 31.43 | 32.86 | 780,220 | +0.27(+0.84%) |
Jan 17, 2012 | 32.90 | 32.95 | 31.95 | 32.59 | 417,839 | +0.26(+0.82%) |
Jan 13, 2012 | 32.38 | 32.44 | 31.40 | 32.32 | 478,955 | -0.38(-1.15%) |
Jan 12, 2012 | 32.51 | 32.92 | 32.08 | 32.70 | 732,368 | +0.23(+0.71%) |
Jan 11, 2012 | 32.26 | 32.63 | 31.86 | 32.47 | 702,686 | +0.04(+0.13%) |
Jan 10, 2012 | 31.36 | 32.44 | 31.31 | 32.43 | 760,859 | +1.61(+5.21%) |
Jan 09, 2012 | 30.33 | 30.86 | 30.24 | 30.82 | 934,391 | +0.60(+1.98%) |
Jan 06, 2012 | 30.33 | 30.57 | 29.49 | 30.22 | 639,476 | -0.14(-0.45%) |
Jan 05, 2012 | 29.85 | 30.54 | 28.88 | 30.36 | 593,223 | +0.19(+0.62%) |