Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.62 | 37.63 | 37.05 | 37.05 | 49,433 | -0.25(-0.66%) |
Mar 29, 2012 | 36.81 | 37.40 | 36.81 | 37.30 | 38,490 | +0.16(+0.42%) |
Mar 28, 2012 | 37.22 | 37.29 | 36.90 | 37.14 | 39,109 | -0.05(-0.13%) |
Mar 27, 2012 | 37.43 | 37.79 | 37.19 | 37.19 | 39,910 | -0.09(-0.24%) |
Mar 26, 2012 | 36.76 | 37.70 | 36.70 | 37.28 | 67,194 | +0.60(+1.65%) |
Mar 23, 2012 | 36.49 | 36.69 | 36.19 | 36.68 | 52,203 | +0.34(+0.92%) |
Mar 22, 2012 | 35.82 | 36.36 | 35.72 | 36.34 | 46,044 | +0.23(+0.63%) |
Mar 21, 2012 | 36.23 | 36.42 | 35.96 | 36.11 | 28,553 | +0.01(+0.02%) |
Mar 20, 2012 | 36.01 | 36.32 | 35.94 | 36.10 | 29,484 | -0.20(-0.56%) |
Mar 19, 2012 | 35.96 | 36.66 | 35.57 | 36.31 | 56,058 | +0.33(+0.91%) |
Mar 16, 2012 | 36.52 | 36.52 | 35.62 | 35.98 | 190,279 | -0.50(-1.37%) |
Mar 15, 2012 | 36.61 | 36.68 | 36.14 | 36.48 | 29,798 | -0.09(-0.25%) |
Mar 14, 2012 | 36.88 | 37.10 | 36.32 | 36.57 | 52,145 | -0.45(-1.21%) |
Mar 13, 2012 | 36.19 | 37.08 | 36.09 | 37.02 | 155,072 | +1.07(+2.98%) |
Mar 12, 2012 | 35.36 | 36.06 | 35.23 | 35.95 | 62,455 | +0.50(+1.41%) |
Mar 09, 2012 | 34.85 | 35.66 | 34.54 | 35.45 | 54,559 | +0.69(+2.00%) |
Mar 08, 2012 | 34.76 | 35.03 | 34.52 | 34.76 | 70,814 | +0.20(+0.59%) |
Mar 07, 2012 | 34.88 | 35.21 | 34.49 | 34.55 | 88,412 | -0.35(-1.01%) |
Mar 06, 2012 | 34.40 | 35.15 | 34.40 | 34.90 | 75,241 | +0.12(+0.35%) |
Mar 05, 2012 | 34.16 | 34.86 | 34.05 | 34.78 | 71,062 | +0.63(+1.84%) |
Mar 02, 2012 | 34.89 | 35.20 | 33.88 | 34.15 | 73,912 | -0.65(-1.86%) |
Mar 01, 2012 | 35.35 | 35.50 | 34.80 | 34.80 | 54,235 | -0.40(-1.14%) |
Feb 29, 2012 | 35.58 | 35.65 | 35.02 | 35.20 | 104,541 | -0.33(-0.92%) |
Feb 28, 2012 | 35.38 | 35.83 | 35.24 | 35.52 | 229,072 | +0.29(+0.81%) |
Feb 27, 2012 | 35.27 | 35.42 | 34.91 | 35.24 | 104,338 | -0.33(-0.92%) |
Feb 24, 2012 | 35.90 | 35.98 | 35.47 | 35.56 | 70,861 | -0.34(-0.96%) |
Feb 23, 2012 | 35.96 | 36.02 | 35.70 | 35.91 | 214,115 | +0.09(+0.25%) |
Feb 22, 2012 | 35.56 | 36.02 | 35.56 | 35.82 | 262,716 | +0.16(+0.44%) |
Feb 21, 2012 | 35.80 | 35.96 | 35.46 | 35.66 | 147,730 | -0.11(-0.32%) |
Feb 17, 2012 | 36.76 | 36.76 | 35.74 | 35.78 | 189,822 | -0.84(-2.30%) |
Feb 16, 2012 | 35.69 | 36.72 | 35.69 | 36.62 | 49,736 | +0.83(+2.31%) |
Feb 15, 2012 | 36.09 | 36.16 | 35.47 | 35.79 | 62,583 | -0.05(-0.14%) |
Feb 14, 2012 | 35.76 | 35.89 | 35.51 | 35.84 | 51,927 | -0.02(-0.07%) |
Feb 13, 2012 | 35.74 | 36.13 | 35.48 | 35.87 | 51,255 | +0.48(+1.36%) |
Feb 10, 2012 | 35.68 | 35.76 | 35.27 | 35.38 | 39,246 | -0.56(-1.55%) |
Feb 09, 2012 | 36.09 | 36.09 | 35.59 | 35.94 | 24,381 | -0.16(-0.43%) |
Feb 08, 2012 | 36.11 | 36.33 | 35.70 | 36.09 | 34,768 | +0.02(+0.07%) |
Feb 07, 2012 | 35.47 | 36.12 | 35.42 | 36.07 | 69,930 | +0.58(+1.63%) |
Feb 06, 2012 | 34.99 | 35.62 | 34.97 | 35.49 | 80,180 | +0.35(+1.00%) |
Feb 03, 2012 | 36.78 | 36.81 | 35.03 | 35.14 | 209,534 | -1.58(-4.29%) |
Feb 02, 2012 | 36.70 | 36.78 | 36.41 | 36.72 | 42,031 | -0.05(-0.13%) |
Feb 01, 2012 | 36.05 | 36.80 | 35.78 | 36.76 | 88,515 | +1.03(+2.88%) |
Jan 31, 2012 | 35.53 | 35.90 | 35.29 | 35.74 | 62,375 | +0.35(+0.99%) |
Jan 30, 2012 | 35.13 | 35.56 | 35.00 | 35.38 | 38,335 | -0.11(-0.32%) |
Jan 27, 2012 | 35.20 | 35.58 | 35.20 | 35.50 | 36,020 | +0.11(+0.32%) |
Jan 26, 2012 | 35.47 | 35.75 | 35.22 | 35.38 | 45,209 | +0.08(+0.23%) |
Jan 25, 2012 | 34.84 | 35.57 | 34.84 | 35.30 | 35,015 | +0.34(+0.98%) |
Jan 24, 2012 | 34.70 | 35.12 | 34.35 | 34.96 | 48,235 | +0.24(+0.68%) |
Jan 23, 2012 | 34.92 | 35.23 | 34.47 | 34.72 | 32,795 | -0.34(-0.98%) |
Jan 20, 2012 | 34.30 | 35.36 | 34.30 | 35.07 | 70,001 | +0.64(+1.85%) |
Jan 19, 2012 | 34.16 | 34.49 | 34.16 | 34.43 | 35,407 | +0.29(+0.84%) |
Jan 18, 2012 | 33.62 | 34.22 | 33.38 | 34.14 | 60,678 | +0.56(+1.68%) |
Jan 17, 2012 | 33.14 | 33.75 | 33.04 | 33.58 | 91,843 | +0.56(+1.71%) |
Jan 13, 2012 | 32.49 | 33.03 | 32.49 | 33.01 | 90,390 | +0.11(+0.35%) |
Jan 12, 2012 | 32.92 | 33.15 | 32.52 | 32.90 | 56,588 | +0.20(+0.60%) |
Jan 11, 2012 | 32.96 | 32.97 | 32.57 | 32.70 | 88,931 | -0.34(-1.04%) |
Jan 10, 2012 | 32.60 | 33.45 | 32.28 | 33.05 | 161,673 | -0.51(-1.53%) |
Jan 09, 2012 | 32.92 | 33.95 | 32.55 | 33.56 | 138,958 | +0.97(+2.98%) |
Jan 06, 2012 | 32.67 | 32.83 | 32.44 | 32.59 | 58,368 | -0.13(-0.40%) |
Jan 05, 2012 | 32.52 | 32.96 | 32.16 | 32.72 | 29,933 | -0.06(-0.17%) |