Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.67 | 34.67 | 34.09 | 34.15 | 140,160 | -0.19(-0.54%) |
Mar 29, 2012 | 34.14 | 34.64 | 33.78 | 34.33 | 152,023 | -0.05(-0.14%) |
Mar 28, 2012 | 35.10 | 35.10 | 34.30 | 34.38 | 143,376 | -0.63(-1.80%) |
Mar 27, 2012 | 34.69 | 35.63 | 34.64 | 35.01 | 199,492 | +0.43(+1.24%) |
Mar 26, 2012 | 34.52 | 34.79 | 34.31 | 34.58 | 140,867 | +0.45(+1.31%) |
Mar 23, 2012 | 33.20 | 34.21 | 33.03 | 34.14 | 144,452 | +0.86(+2.60%) |
Mar 22, 2012 | 33.07 | 33.28 | 32.61 | 33.28 | 164,025 | -0.14(-0.42%) |
Mar 21, 2012 | 32.99 | 33.78 | 32.99 | 33.41 | 104,442 | +0.35(+1.07%) |
Mar 20, 2012 | 33.06 | 33.44 | 32.83 | 33.06 | 122,334 | -0.38(-1.14%) |
Mar 19, 2012 | 33.02 | 33.93 | 33.02 | 33.44 | 125,240 | +0.46(+1.38%) |
Mar 16, 2012 | 33.01 | 33.26 | 32.90 | 32.99 | 143,345 | -0.03(-0.08%) |
Mar 15, 2012 | 32.64 | 33.11 | 32.20 | 33.02 | 91,329 | +0.43(+1.31%) |
Mar 14, 2012 | 32.85 | 33.05 | 32.33 | 32.59 | 115,456 | -0.23(-0.71%) |
Mar 13, 2012 | 32.37 | 32.83 | 32.11 | 32.82 | 167,761 | +0.71(+2.20%) |
Mar 12, 2012 | 32.03 | 32.19 | 31.86 | 32.11 | 114,269 | +0.00(+0.00%) |
Mar 09, 2012 | 31.55 | 32.20 | 31.51 | 32.11 | 377,398 | +0.54(+1.71%) |
Mar 08, 2012 | 31.45 | 31.61 | 31.04 | 31.58 | 186,212 | +0.34(+1.10%) |
Mar 07, 2012 | 31.36 | 31.47 | 31.14 | 31.23 | 185,116 | -0.03(-0.09%) |
Mar 06, 2012 | 31.87 | 31.98 | 31.22 | 31.26 | 218,164 | -1.01(-3.14%) |
Mar 05, 2012 | 32.36 | 32.62 | 31.94 | 32.27 | 126,772 | -0.23(-0.71%) |
Mar 02, 2012 | 32.94 | 33.06 | 32.44 | 32.50 | 242,567 | -0.46(-1.41%) |
Mar 01, 2012 | 33.36 | 33.52 | 32.91 | 32.97 | 187,734 | -0.27(-0.81%) |
Feb 29, 2012 | 33.56 | 34.15 | 33.07 | 33.24 | 197,735 | -0.23(-0.69%) |
Feb 28, 2012 | 33.64 | 34.06 | 33.33 | 33.47 | 104,750 | -0.20(-0.61%) |
Feb 27, 2012 | 33.79 | 34.00 | 33.01 | 33.67 | 96,445 | -0.28(-0.82%) |
Feb 24, 2012 | 34.15 | 34.17 | 33.78 | 33.95 | 56,687 | -0.10(-0.30%) |
Feb 23, 2012 | 33.81 | 34.14 | 33.53 | 34.06 | 104,090 | +0.33(+0.99%) |
Feb 22, 2012 | 34.08 | 34.31 | 32.97 | 33.72 | 115,970 | -0.45(-1.33%) |
Feb 21, 2012 | 34.01 | 34.41 | 33.89 | 34.18 | 106,267 | +0.20(+0.57%) |
Feb 17, 2012 | 34.23 | 34.35 | 33.81 | 33.98 | 73,465 | -0.12(-0.35%) |
Feb 16, 2012 | 33.01 | 34.15 | 33.01 | 34.10 | 168,167 | +1.06(+3.20%) |
Feb 15, 2012 | 33.37 | 33.44 | 32.85 | 33.04 | 142,275 | -0.27(-0.81%) |
Feb 14, 2012 | 33.69 | 33.69 | 33.00 | 33.31 | 137,038 | -0.58(-1.70%) |
Feb 13, 2012 | 33.20 | 34.01 | 33.03 | 33.89 | 338,687 | +0.97(+2.93%) |
Feb 10, 2012 | 31.89 | 33.08 | 31.65 | 32.92 | 333,717 | +0.76(+2.37%) |
Feb 09, 2012 | 32.24 | 32.58 | 31.95 | 32.16 | 232,351 | +0.00(+0.00%) |
Feb 08, 2012 | 30.41 | 33.02 | 29.58 | 32.16 | 529,677 | +1.86(+6.13%) |
Feb 07, 2012 | 30.29 | 30.59 | 29.94 | 30.30 | 179,159 | -0.06(-0.18%) |
Feb 06, 2012 | 30.10 | 30.42 | 29.83 | 30.36 | 136,027 | +0.14(+0.46%) |
Feb 03, 2012 | 29.66 | 30.26 | 29.58 | 30.22 | 149,836 | +0.99(+3.40%) |
Feb 02, 2012 | 28.97 | 29.38 | 28.80 | 29.23 | 127,829 | +0.35(+1.22%) |
Feb 01, 2012 | 28.17 | 28.96 | 27.97 | 28.87 | 156,346 | +0.95(+3.39%) |
Jan 31, 2012 | 27.93 | 28.01 | 27.48 | 27.93 | 123,267 | +0.21(+0.77%) |
Jan 30, 2012 | 27.44 | 27.88 | 27.39 | 27.71 | 71,282 | +0.03(+0.10%) |
Jan 27, 2012 | 27.34 | 27.82 | 27.34 | 27.68 | 151,978 | +0.16(+0.57%) |
Jan 26, 2012 | 27.87 | 27.92 | 27.40 | 27.53 | 141,978 | -0.22(-0.80%) |
Jan 25, 2012 | 27.28 | 27.81 | 27.15 | 27.75 | 87,330 | +0.39(+1.43%) |
Jan 24, 2012 | 27.27 | 27.45 | 27.04 | 27.36 | 128,829 | -0.06(-0.20%) |
Jan 23, 2012 | 27.68 | 27.95 | 27.16 | 27.42 | 66,132 | -0.31(-1.11%) |
Jan 20, 2012 | 27.78 | 27.97 | 27.65 | 27.72 | 268,107 | +0.02(+0.07%) |
Jan 19, 2012 | 27.83 | 27.83 | 27.56 | 27.70 | 235,140 | +0.05(+0.17%) |
Jan 18, 2012 | 27.28 | 27.68 | 27.16 | 27.66 | 128,267 | +0.45(+1.64%) |
Jan 17, 2012 | 27.81 | 27.95 | 27.16 | 27.21 | 97,172 | -0.33(-1.21%) |
Jan 13, 2012 | 27.34 | 27.67 | 27.29 | 27.55 | 103,315 | -0.12(-0.44%) |
Jan 12, 2012 | 27.59 | 27.72 | 27.16 | 27.67 | 95,073 | +0.26(+0.95%) |
Jan 11, 2012 | 27.55 | 27.64 | 27.38 | 27.41 | 172,629 | -0.22(-0.81%) |
Jan 10, 2012 | 27.67 | 27.78 | 27.43 | 27.63 | 190,459 | +0.32(+1.16%) |
Jan 09, 2012 | 27.35 | 27.55 | 26.95 | 27.31 | 100,993 | +0.04(+0.14%) |
Jan 06, 2012 | 27.39 | 27.48 | 27.10 | 27.28 | 140,648 | -0.14(-0.51%) |
Jan 05, 2012 | 26.79 | 27.50 | 26.45 | 27.42 | 141,649 | +0.53(+1.97%) |