Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.50 | 33.88 | 33.43 | 33.63 | 737,459 | +0.19(+0.57%) |
Mar 29, 2012 | 33.49 | 33.81 | 32.99 | 33.44 | 908,438 | -0.29(-0.86%) |
Mar 28, 2012 | 33.80 | 34.26 | 33.22 | 33.73 | 988,962 | -0.10(-0.30%) |
Mar 27, 2012 | 33.89 | 34.26 | 33.39 | 33.83 | 406,685 | +0.03(+0.09%) |
Mar 26, 2012 | 33.22 | 33.97 | 32.98 | 33.80 | 642,287 | +0.92(+2.80%) |
Mar 23, 2012 | 32.50 | 32.95 | 32.50 | 32.88 | 373,803 | +0.38(+1.17%) |
Mar 22, 2012 | 32.04 | 32.61 | 31.86 | 32.50 | 600,313 | +0.10(+0.31%) |
Mar 21, 2012 | 32.28 | 32.66 | 31.84 | 32.40 | 433,053 | +0.13(+0.40%) |
Mar 20, 2012 | 33.11 | 33.24 | 31.72 | 32.27 | 535,049 | -1.09(-3.27%) |
Mar 19, 2012 | 32.83 | 33.53 | 32.60 | 33.36 | 636,446 | +0.59(+1.80%) |
Mar 16, 2012 | 32.73 | 32.97 | 32.55 | 32.77 | 445,708 | -0.11(-0.33%) |
Mar 15, 2012 | 32.58 | 33.21 | 32.58 | 32.88 | 498,218 | +0.24(+0.74%) |
Mar 14, 2012 | 32.78 | 33.01 | 32.45 | 32.64 | 521,150 | -0.25(-0.76%) |
Mar 13, 2012 | 33.29 | 33.29 | 32.68 | 32.89 | 431,180 | -0.04(-0.12%) |
Mar 12, 2012 | 33.31 | 33.43 | 32.76 | 32.93 | 471,022 | -0.44(-1.32%) |
Mar 09, 2012 | 33.18 | 33.55 | 32.59 | 33.37 | 1,598,837 | +0.17(+0.51%) |
Mar 08, 2012 | 32.95 | 33.81 | 32.79 | 33.20 | 845,082 | +0.44(+1.34%) |
Mar 07, 2012 | 32.49 | 33.01 | 32.33 | 32.76 | 544,245 | +0.26(+0.80%) |
Mar 06, 2012 | 32.71 | 32.99 | 32.11 | 32.50 | 1,403,628 | -0.60(-1.81%) |
Mar 05, 2012 | 32.72 | 33.36 | 32.38 | 33.10 | 871,850 | +0.15(+0.46%) |
Mar 02, 2012 | 33.36 | 33.36 | 32.38 | 32.95 | 1,166,209 | -0.58(-1.73%) |
Mar 01, 2012 | 33.96 | 33.96 | 33.01 | 33.53 | 1,095,256 | -0.43(-1.27%) |
Feb 29, 2012 | 33.64 | 34.41 | 33.59 | 33.96 | 904,713 | +0.27(+0.80%) |
Feb 28, 2012 | 34.18 | 34.18 | 33.20 | 33.69 | 903,983 | -0.61(-1.78%) |
Feb 27, 2012 | 34.40 | 34.76 | 34.13 | 34.30 | 476,854 | -0.41(-1.18%) |
Feb 24, 2012 | 33.85 | 35.92 | 33.76 | 34.71 | 1,627,625 | +1.20(+3.58%) |
Feb 23, 2012 | 34.03 | 34.06 | 33.41 | 33.51 | 945,746 | -0.56(-1.64%) |
Feb 22, 2012 | 35.02 | 35.75 | 32.16 | 34.07 | 2,332,503 | -0.97(-2.77%) |
Feb 21, 2012 | 35.77 | 35.84 | 34.61 | 35.04 | 1,202,502 | -1.30(-3.58%) |
Feb 17, 2012 | 36.35 | 36.78 | 36.33 | 36.34 | 770,863 | -0.44(-1.20%) |
Feb 16, 2012 | 35.62 | 36.83 | 35.38 | 36.78 | 2,767,514 | +1.17(+3.29%) |
Feb 15, 2012 | 35.53 | 35.99 | 35.27 | 35.61 | 1,597,305 | +0.64(+1.83%) |
Feb 14, 2012 | 34.20 | 35.04 | 34.00 | 34.97 | 640,288 | +0.15(+0.43%) |
Feb 13, 2012 | 33.74 | 34.93 | 33.73 | 34.82 | 740,706 | +1.33(+3.97%) |
Feb 10, 2012 | 33.45 | 33.79 | 33.33 | 33.49 | 371,210 | -0.37(-1.09%) |
Feb 09, 2012 | 33.97 | 34.51 | 33.54 | 33.86 | 624,044 | -0.03(-0.09%) |
Feb 08, 2012 | 32.50 | 34.13 | 32.46 | 33.89 | 899,767 | +1.48(+4.57%) |
Feb 07, 2012 | 32.69 | 32.96 | 31.96 | 32.41 | 824,859 | +0.83(+2.63%) |
Feb 06, 2012 | 31.58 | 32.00 | 31.36 | 31.58 | 461,250 | -0.03(-0.09%) |
Feb 03, 2012 | 31.93 | 31.96 | 31.35 | 31.61 | 368,200 | +0.10(+0.32%) |
Feb 02, 2012 | 31.63 | 31.73 | 31.40 | 31.51 | 663,649 | -0.05(-0.16%) |
Feb 01, 2012 | 31.01 | 31.66 | 30.98 | 31.56 | 747,556 | +0.95(+3.10%) |
Jan 31, 2012 | 30.08 | 31.05 | 29.80 | 30.61 | 617,039 | +0.57(+1.90%) |
Jan 30, 2012 | 29.56 | 30.11 | 29.31 | 30.04 | 619,231 | +0.44(+1.49%) |
Jan 27, 2012 | 29.59 | 29.73 | 29.18 | 29.60 | 716,325 | +0.00(+0.00%) |
Jan 26, 2012 | 28.82 | 29.79 | 28.52 | 29.60 | 1,033,689 | +0.93(+3.24%) |
Jan 25, 2012 | 28.40 | 28.99 | 28.00 | 28.67 | 974,861 | +0.14(+0.49%) |
Jan 24, 2012 | 27.61 | 28.54 | 27.54 | 28.53 | 577,020 | +0.96(+3.48%) |
Jan 23, 2012 | 27.40 | 27.86 | 27.29 | 27.57 | 224,509 | +0.15(+0.55%) |
Jan 20, 2012 | 27.89 | 27.89 | 27.25 | 27.42 | 334,016 | -0.47(-1.69%) |
Jan 19, 2012 | 27.93 | 28.07 | 27.49 | 27.89 | 587,354 | -0.04(-0.14%) |
Jan 18, 2012 | 27.94 | 28.45 | 27.68 | 27.93 | 581,250 | -0.37(-1.31%) |
Jan 17, 2012 | 27.50 | 28.46 | 27.43 | 28.30 | 509,250 | +0.88(+3.21%) |
Jan 13, 2012 | 26.97 | 27.46 | 26.91 | 27.42 | 586,325 | +0.08(+0.29%) |
Jan 12, 2012 | 26.72 | 27.41 | 26.33 | 27.34 | 833,532 | +0.70(+2.63%) |
Jan 11, 2012 | 26.65 | 26.90 | 26.37 | 26.64 | 577,423 | -0.25(-0.93%) |
Jan 10, 2012 | 26.76 | 27.00 | 26.60 | 26.89 | 516,498 | +0.39(+1.47%) |
Jan 09, 2012 | 25.43 | 26.64 | 25.38 | 26.50 | 832,887 | +1.07(+4.21%) |
Jan 06, 2012 | 23.83 | 25.55 | 23.69 | 25.43 | 1,253,180 | +1.55(+6.49%) |
Jan 05, 2012 | 22.53 | 23.92 | 22.25 | 23.88 | 465,022 | +1.30(+5.76%) |