Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.00 | 33.00 | 32.55 | 32.65 | 411,770 | -0.12(-0.35%) |
Mar 29, 2012 | 32.65 | 32.82 | 32.32 | 32.77 | 347,848 | -0.07(-0.22%) |
Mar 28, 2012 | 32.95 | 33.01 | 32.53 | 32.84 | 243,198 | -0.13(-0.40%) |
Mar 27, 2012 | 33.24 | 33.31 | 32.96 | 32.97 | 434,732 | -0.22(-0.65%) |
Mar 26, 2012 | 32.88 | 33.20 | 32.87 | 33.19 | 559,335 | +0.66(+2.04%) |
Mar 23, 2012 | 32.21 | 32.54 | 31.93 | 32.52 | 258,650 | +0.32(+1.00%) |
Mar 22, 2012 | 32.24 | 32.32 | 31.97 | 32.20 | 519,013 | -0.37(-1.15%) |
Mar 21, 2012 | 32.70 | 32.80 | 32.47 | 32.57 | 481,527 | -0.04(-0.13%) |
Mar 20, 2012 | 32.70 | 32.75 | 32.46 | 32.61 | 402,605 | -0.33(-1.01%) |
Mar 19, 2012 | 32.57 | 33.21 | 32.49 | 32.95 | 630,723 | +0.35(+1.07%) |
Mar 16, 2012 | 32.70 | 32.73 | 32.49 | 32.60 | 187,098 | -0.08(-0.24%) |
Mar 15, 2012 | 32.28 | 32.68 | 32.19 | 32.68 | 530,524 | +0.34(+1.06%) |
Mar 14, 2012 | 32.56 | 32.66 | 32.20 | 32.33 | 241,118 | -0.24(-0.75%) |
Mar 13, 2012 | 32.08 | 32.58 | 31.98 | 32.58 | 648,836 | +0.75(+2.36%) |
Mar 12, 2012 | 31.92 | 31.96 | 31.66 | 31.83 | 294,082 | +0.00(+0.01%) |
Mar 09, 2012 | 31.40 | 32.07 | 31.38 | 31.82 | 434,521 | +0.43(+1.36%) |
Mar 08, 2012 | 31.28 | 31.47 | 30.97 | 31.39 | 343,211 | +0.33(+1.05%) |
Mar 07, 2012 | 30.84 | 31.08 | 30.78 | 31.07 | 562,851 | +0.33(+1.08%) |
Mar 06, 2012 | 31.00 | 31.10 | 30.66 | 30.74 | 636,741 | -0.68(-2.15%) |
Mar 05, 2012 | 31.23 | 31.44 | 31.01 | 31.41 | 1,617,970 | +0.05(+0.16%) |
Mar 02, 2012 | 31.88 | 31.93 | 31.21 | 31.36 | 640,080 | -0.53(-1.65%) |
Mar 01, 2012 | 31.89 | 32.29 | 31.88 | 31.89 | 525,747 | +0.16(+0.50%) |
Feb 29, 2012 | 32.38 | 32.52 | 31.73 | 31.73 | 712,315 | -0.48(-1.49%) |
Feb 28, 2012 | 32.38 | 32.54 | 32.06 | 32.21 | 979,301 | -0.15(-0.47%) |
Feb 27, 2012 | 32.16 | 32.53 | 31.87 | 32.36 | 597,658 | -0.10(-0.29%) |
Feb 24, 2012 | 32.64 | 32.65 | 32.41 | 32.46 | 789,901 | -0.17(-0.53%) |
Feb 23, 2012 | 32.24 | 32.63 | 32.01 | 32.63 | 1,450,854 | +0.46(+1.42%) |
Feb 22, 2012 | 32.45 | 32.56 | 32.14 | 32.18 | 893,024 | -0.35(-1.08%) |
Feb 21, 2012 | 32.79 | 32.85 | 32.37 | 32.53 | 474,229 | -0.19(-0.58%) |
Feb 17, 2012 | 32.85 | 32.88 | 32.69 | 32.72 | 311,804 | +0.04(+0.13%) |
Feb 16, 2012 | 32.06 | 32.70 | 32.06 | 32.68 | 725,561 | +0.65(+2.04%) |
Feb 15, 2012 | 32.53 | 32.53 | 31.94 | 32.02 | 338,086 | -0.31(-0.96%) |
Feb 14, 2012 | 32.40 | 32.40 | 32.06 | 32.34 | 656,584 | -0.19(-0.60%) |
Feb 13, 2012 | 32.43 | 32.58 | 32.26 | 32.53 | 522,294 | +0.45(+1.41%) |
Feb 10, 2012 | 32.26 | 32.30 | 32.03 | 32.08 | 799,615 | -0.50(-1.53%) |
Feb 09, 2012 | 32.83 | 32.88 | 32.37 | 32.58 | 537,948 | -0.16(-0.49%) |
Feb 08, 2012 | 32.76 | 32.96 | 32.46 | 32.74 | 829,736 | +0.07(+0.22%) |
Feb 07, 2012 | 32.71 | 32.84 | 32.48 | 32.67 | 1,655,926 | -0.06(-0.18%) |
Feb 06, 2012 | 32.69 | 32.81 | 32.58 | 32.73 | 904,760 | -0.08(-0.25%) |
Feb 03, 2012 | 32.64 | 32.95 | 32.60 | 32.81 | 1,679,279 | +0.67(+2.08%) |
Feb 02, 2012 | 32.04 | 32.26 | 31.88 | 32.14 | 8,176,780 | +0.20(+0.64%) |
Feb 01, 2012 | 31.49 | 31.97 | 31.39 | 31.94 | 1,275,538 | +0.74(+2.38%) |
Jan 31, 2012 | 31.44 | 31.48 | 31.01 | 31.20 | 277,600 | -0.03(-0.09%) |
Jan 30, 2012 | 31.21 | 31.32 | 30.97 | 31.23 | 504,382 | -0.22(-0.70%) |
Jan 27, 2012 | 31.17 | 31.47 | 31.14 | 31.44 | 601,234 | +0.15(+0.49%) |
Jan 26, 2012 | 31.62 | 31.62 | 31.14 | 31.29 | 464,742 | -0.12(-0.38%) |
Jan 25, 2012 | 31.13 | 31.48 | 30.94 | 31.41 | 1,227,081 | +0.26(+0.84%) |
Jan 24, 2012 | 30.76 | 31.20 | 30.58 | 31.15 | 363,901 | +0.21(+0.68%) |
Jan 23, 2012 | 31.04 | 31.23 | 30.73 | 30.94 | 413,619 | -0.08(-0.25%) |
Jan 20, 2012 | 30.91 | 31.10 | 30.78 | 31.02 | 286,006 | +0.12(+0.40%) |
Jan 19, 2012 | 30.87 | 30.97 | 30.67 | 30.89 | 569,310 | +0.17(+0.54%) |
Jan 18, 2012 | 30.15 | 30.73 | 30.07 | 30.73 | 414,379 | +0.59(+1.97%) |
Jan 17, 2012 | 30.47 | 30.52 | 30.07 | 30.14 | 388,934 | +0.02(+0.07%) |
Jan 13, 2012 | 30.11 | 30.23 | 29.84 | 30.11 | 245,592 | -0.29(-0.97%) |
Jan 12, 2012 | 30.31 | 30.45 | 29.94 | 30.41 | 4,962,629 | +0.22(+0.73%) |
Jan 11, 2012 | 29.93 | 30.26 | 29.87 | 30.19 | 194,114 | +0.13(+0.44%) |
Jan 10, 2012 | 29.98 | 30.13 | 29.93 | 30.06 | 267,119 | +0.48(+1.61%) |
Jan 09, 2012 | 29.65 | 29.66 | 29.32 | 29.58 | 346,478 | +0.07(+0.25%) |
Jan 06, 2012 | 29.50 | 29.71 | 29.28 | 29.51 | 303,443 | -0.10(-0.32%) |
Jan 05, 2012 | 29.13 | 29.71 | 28.85 | 29.60 | 708,196 | +0.22(+0.75%) |