Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.93 | 37.53 | 36.84 | 37.07 | 44,840 | +0.57(+1.55%) |
Mar 29, 2012 | 35.68 | 36.67 | 34.90 | 36.50 | 39,022 | +0.43(+1.20%) |
Mar 28, 2012 | 36.30 | 36.59 | 35.76 | 36.07 | 36,632 | -0.22(-0.60%) |
Mar 27, 2012 | 36.93 | 37.04 | 36.18 | 36.29 | 32,718 | -0.63(-1.71%) |
Mar 26, 2012 | 36.03 | 36.95 | 36.03 | 36.92 | 57,349 | +1.32(+3.72%) |
Mar 23, 2012 | 35.13 | 35.75 | 34.87 | 35.59 | 43,713 | +0.63(+1.80%) |
Mar 22, 2012 | 35.32 | 35.37 | 34.51 | 34.96 | 41,336 | -0.45(-1.27%) |
Mar 21, 2012 | 35.67 | 35.94 | 35.33 | 35.41 | 30,639 | -0.08(-0.23%) |
Mar 20, 2012 | 35.40 | 35.68 | 35.29 | 35.49 | 44,058 | -0.33(-0.93%) |
Mar 19, 2012 | 35.53 | 36.31 | 35.36 | 35.83 | 55,379 | +0.37(+1.04%) |
Mar 16, 2012 | 35.14 | 35.63 | 35.06 | 35.46 | 121,933 | +0.41(+1.16%) |
Mar 15, 2012 | 34.86 | 35.08 | 34.40 | 35.05 | 48,031 | +0.27(+0.78%) |
Mar 14, 2012 | 35.45 | 35.73 | 34.53 | 34.78 | 51,918 | -0.77(-2.15%) |
Mar 13, 2012 | 34.66 | 35.57 | 34.53 | 35.55 | 107,584 | +1.26(+3.67%) |
Mar 12, 2012 | 34.42 | 34.55 | 34.21 | 34.29 | 73,556 | -0.18(-0.52%) |
Mar 09, 2012 | 33.66 | 35.01 | 33.63 | 34.47 | 61,345 | +0.85(+2.54%) |
Mar 08, 2012 | 33.29 | 33.69 | 32.94 | 33.61 | 56,110 | +0.67(+2.02%) |
Mar 07, 2012 | 32.56 | 33.13 | 32.56 | 32.95 | 34,612 | +0.55(+1.69%) |
Mar 06, 2012 | 32.37 | 32.94 | 32.02 | 32.40 | 65,326 | -0.27(-0.83%) |
Mar 05, 2012 | 32.92 | 33.03 | 32.49 | 32.67 | 72,620 | -0.27(-0.82%) |
Mar 02, 2012 | 33.88 | 33.95 | 32.89 | 32.94 | 63,809 | -0.91(-2.69%) |
Mar 01, 2012 | 34.58 | 34.70 | 33.82 | 33.85 | 73,712 | -0.54(-1.57%) |
Feb 29, 2012 | 35.40 | 35.57 | 34.39 | 34.39 | 64,910 | -0.76(-2.15%) |
Feb 28, 2012 | 35.82 | 35.83 | 34.92 | 35.14 | 59,000 | -0.73(-2.03%) |
Feb 27, 2012 | 35.91 | 36.40 | 35.14 | 35.87 | 36,628 | -0.21(-0.57%) |
Feb 24, 2012 | 37.29 | 37.31 | 36.06 | 36.08 | 37,011 | -1.22(-3.26%) |
Feb 23, 2012 | 36.45 | 37.43 | 36.01 | 37.29 | 57,916 | +0.85(+2.32%) |
Feb 22, 2012 | 36.29 | 36.93 | 36.29 | 36.45 | 50,376 | -0.13(-0.34%) |
Feb 21, 2012 | 36.57 | 37.49 | 36.31 | 36.57 | 91,641 | +0.04(+0.10%) |
Feb 17, 2012 | 36.63 | 36.86 | 36.15 | 36.54 | 77,994 | +0.14(+0.37%) |
Feb 16, 2012 | 35.87 | 36.57 | 35.87 | 36.40 | 50,444 | +0.60(+1.68%) |
Feb 15, 2012 | 37.24 | 37.24 | 35.49 | 35.80 | 92,129 | -1.30(-3.49%) |
Feb 14, 2012 | 37.55 | 38.19 | 36.39 | 37.10 | 68,107 | -1.08(-2.83%) |
Feb 13, 2012 | 37.57 | 38.40 | 37.47 | 38.18 | 54,813 | +1.18(+3.19%) |
Feb 10, 2012 | 36.61 | 37.28 | 36.36 | 37.00 | 48,363 | +0.15(+0.42%) |
Feb 09, 2012 | 37.20 | 37.44 | 36.78 | 36.84 | 28,448 | -0.31(-0.85%) |
Feb 08, 2012 | 37.50 | 37.56 | 36.83 | 37.16 | 30,250 | -0.13(-0.34%) |
Feb 07, 2012 | 37.49 | 37.86 | 37.19 | 37.29 | 37,037 | -0.43(-1.15%) |
Feb 06, 2012 | 38.44 | 38.45 | 37.60 | 37.72 | 31,093 | -0.63(-1.64%) |
Feb 03, 2012 | 38.38 | 39.53 | 38.19 | 38.35 | 53,459 | +0.70(+1.86%) |
Feb 02, 2012 | 37.49 | 37.79 | 37.03 | 37.65 | 51,237 | +0.11(+0.29%) |
Feb 01, 2012 | 36.30 | 37.74 | 36.13 | 37.54 | 65,341 | +1.52(+4.22%) |
Jan 31, 2012 | 35.54 | 36.16 | 35.20 | 36.02 | 41,415 | +0.65(+1.83%) |
Jan 30, 2012 | 35.33 | 35.57 | 35.12 | 35.37 | 19,390 | -0.22(-0.61%) |
Jan 27, 2012 | 35.09 | 35.66 | 34.93 | 35.59 | 31,715 | +0.19(+0.53%) |
Jan 26, 2012 | 35.38 | 35.80 | 34.86 | 35.40 | 41,208 | +0.30(+0.84%) |
Jan 25, 2012 | 34.54 | 35.44 | 34.35 | 35.10 | 23,938 | +0.33(+0.96%) |
Jan 24, 2012 | 34.22 | 34.83 | 34.17 | 34.77 | 46,375 | +0.22(+0.62%) |
Jan 23, 2012 | 35.11 | 35.11 | 34.20 | 34.55 | 35,791 | -0.45(-1.28%) |
Jan 20, 2012 | 34.22 | 35.26 | 34.22 | 35.00 | 33,128 | +0.57(+1.64%) |
Jan 19, 2012 | 34.75 | 34.75 | 33.91 | 34.44 | 31,274 | -0.32(-0.93%) |
Jan 18, 2012 | 33.99 | 34.79 | 33.67 | 34.76 | 33,381 | +0.67(+1.98%) |
Jan 17, 2012 | 34.15 | 34.23 | 33.74 | 34.09 | 64,893 | +0.28(+0.82%) |
Jan 13, 2012 | 33.40 | 34.08 | 33.28 | 33.81 | 26,466 | -0.03(-0.08%) |
Jan 12, 2012 | 33.45 | 34.04 | 32.85 | 33.84 | 29,321 | +0.55(+1.65%) |
Jan 11, 2012 | 32.96 | 33.53 | 32.96 | 33.29 | 66,625 | +0.28(+0.84%) |
Jan 10, 2012 | 33.07 | 33.07 | 32.52 | 33.01 | 63,463 | +0.48(+1.46%) |
Jan 09, 2012 | 32.34 | 32.56 | 31.79 | 32.53 | 47,047 | +0.40(+1.23%) |
Jan 06, 2012 | 32.25 | 32.31 | 31.80 | 32.14 | 40,676 | -0.05(-0.17%) |
Jan 05, 2012 | 31.90 | 32.41 | 31.52 | 32.19 | 27,574 | +0.19(+0.59%) |