Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.72 | 31.72 | 31.33 | 31.47 | 135,485 | +0.22(+0.71%) |
Mar 29, 2012 | 31.02 | 31.26 | 30.79 | 31.25 | 164,583 | -0.16(-0.51%) |
Mar 28, 2012 | 31.84 | 31.84 | 31.26 | 31.41 | 87,238 | -0.62(-1.92%) |
Mar 27, 2012 | 32.23 | 32.25 | 31.99 | 32.02 | 46,308 | -0.14(-0.44%) |
Mar 26, 2012 | 31.99 | 32.19 | 31.89 | 32.17 | 164,468 | +0.40(+1.27%) |
Mar 23, 2012 | 31.59 | 31.77 | 31.48 | 31.76 | 79,593 | +0.24(+0.76%) |
Mar 22, 2012 | 31.80 | 31.80 | 31.30 | 31.52 | 437,209 | -0.62(-1.92%) |
Mar 21, 2012 | 32.17 | 32.23 | 31.91 | 32.14 | 310,548 | +0.05(+0.17%) |
Mar 20, 2012 | 32.14 | 32.19 | 31.95 | 32.09 | 872,461 | -0.67(-2.04%) |
Mar 19, 2012 | 32.71 | 32.96 | 32.56 | 32.76 | 92,783 | -0.39(-1.18%) |
Mar 16, 2012 | 33.02 | 33.18 | 32.91 | 33.15 | 632,531 | +0.03(+0.09%) |
Mar 15, 2012 | 33.09 | 33.15 | 32.93 | 33.12 | 58,607 | +0.03(+0.09%) |
Mar 14, 2012 | 33.28 | 33.48 | 32.94 | 33.09 | 129,509 | -0.53(-1.58%) |
Mar 13, 2012 | 32.92 | 33.62 | 32.89 | 33.62 | 69,410 | +0.92(+2.80%) |
Mar 12, 2012 | 32.75 | 32.82 | 32.51 | 32.70 | 123,778 | -0.33(-1.00%) |
Mar 09, 2012 | 32.98 | 33.25 | 32.95 | 33.03 | 155,067 | +0.10(+0.30%) |
Mar 08, 2012 | 32.86 | 33.03 | 32.67 | 32.93 | 172,413 | +0.62(+1.93%) |
Mar 07, 2012 | 32.26 | 32.36 | 32.12 | 32.31 | 435,548 | +0.29(+0.91%) |
Mar 06, 2012 | 32.52 | 32.52 | 31.95 | 32.02 | 549,843 | -1.39(-4.17%) |
Mar 05, 2012 | 33.78 | 33.78 | 33.35 | 33.41 | 770,932 | -0.65(-1.90%) |
Mar 02, 2012 | 33.93 | 34.14 | 33.88 | 34.06 | 1,352,562 | -0.02(-0.07%) |
Mar 01, 2012 | 33.83 | 34.13 | 33.74 | 34.08 | 1,198,927 | +0.36(+1.07%) |
Feb 29, 2012 | 34.09 | 34.24 | 33.71 | 33.72 | 642,429 | -0.32(-0.95%) |
Feb 28, 2012 | 33.72 | 34.04 | 33.59 | 34.04 | 1,255,777 | +0.56(+1.68%) |
Feb 27, 2012 | 33.31 | 33.53 | 33.17 | 33.48 | 116,279 | -0.30(-0.89%) |
Feb 24, 2012 | 33.56 | 33.86 | 33.56 | 33.78 | 117,162 | +0.39(+1.18%) |
Feb 23, 2012 | 33.39 | 33.44 | 33.15 | 33.39 | 82,381 | -0.05(-0.16%) |
Feb 22, 2012 | 33.40 | 33.46 | 33.26 | 33.44 | 189,815 | +0.12(+0.35%) |
Feb 21, 2012 | 33.50 | 33.51 | 33.26 | 33.33 | 271,420 | -0.15(-0.46%) |
Feb 17, 2012 | 33.47 | 33.49 | 33.26 | 33.48 | 71,514 | +0.07(+0.21%) |
Feb 16, 2012 | 32.90 | 33.43 | 32.75 | 33.41 | 189,322 | +0.48(+1.45%) |
Feb 15, 2012 | 33.20 | 33.24 | 32.81 | 32.93 | 102,018 | +0.20(+0.61%) |
Feb 14, 2012 | 32.85 | 32.93 | 32.53 | 32.73 | 143,549 | -0.32(-0.95%) |
Feb 13, 2012 | 32.92 | 33.11 | 32.74 | 33.05 | 169,307 | +0.61(+1.87%) |
Feb 10, 2012 | 32.61 | 32.61 | 32.25 | 32.44 | 319,258 | -0.81(-2.43%) |
Feb 09, 2012 | 33.27 | 33.30 | 33.01 | 33.25 | 117,398 | +0.02(+0.07%) |
Feb 08, 2012 | 33.16 | 33.38 | 33.11 | 33.23 | 290,777 | +0.32(+0.96%) |
Feb 07, 2012 | 32.83 | 33.06 | 32.66 | 32.91 | 266,434 | -0.02(-0.07%) |
Feb 06, 2012 | 32.69 | 33.00 | 32.69 | 32.93 | 4,270,172 | -0.18(-0.53%) |
Feb 03, 2012 | 33.10 | 33.24 | 33.02 | 33.11 | 221,348 | +0.42(+1.30%) |
Feb 02, 2012 | 32.59 | 32.84 | 32.56 | 32.69 | 225,889 | +0.21(+0.64%) |
Feb 01, 2012 | 32.10 | 32.62 | 32.09 | 32.48 | 301,195 | +0.79(+2.50%) |
Jan 31, 2012 | 31.95 | 32.04 | 31.52 | 31.69 | 165,779 | +0.21(+0.66%) |
Jan 30, 2012 | 31.32 | 31.53 | 31.07 | 31.48 | 120,951 | -0.53(-1.66%) |
Jan 27, 2012 | 31.82 | 32.05 | 31.82 | 32.01 | 89,219 | +0.16(+0.51%) |
Jan 26, 2012 | 32.17 | 32.29 | 31.68 | 31.85 | 234,353 | -0.18(-0.58%) |
Jan 25, 2012 | 31.50 | 32.09 | 31.35 | 32.03 | 148,941 | +0.53(+1.69%) |
Jan 24, 2012 | 31.18 | 31.52 | 31.09 | 31.50 | 89,875 | +0.06(+0.20%) |
Jan 23, 2012 | 31.24 | 31.59 | 31.15 | 31.44 | 266,758 | +0.24(+0.76%) |
Jan 20, 2012 | 31.02 | 31.23 | 30.90 | 31.20 | 245,649 | -0.02(-0.05%) |
Jan 19, 2012 | 31.15 | 31.30 | 31.04 | 31.22 | 163,139 | +0.18(+0.57%) |
Jan 18, 2012 | 30.40 | 31.04 | 30.35 | 31.04 | 121,537 | +0.79(+2.60%) |
Jan 17, 2012 | 30.21 | 30.38 | 30.16 | 30.25 | 131,389 | +0.73(+2.48%) |
Jan 13, 2012 | 29.45 | 29.56 | 29.20 | 29.52 | 181,113 | -0.20(-0.67%) |
Jan 12, 2012 | 29.68 | 29.75 | 29.51 | 29.72 | 238,315 | +0.13(+0.44%) |
Jan 11, 2012 | 29.41 | 29.62 | 29.37 | 29.59 | 183,283 | +0.12(+0.42%) |
Jan 10, 2012 | 29.64 | 29.70 | 29.45 | 29.47 | 355,844 | +0.64(+2.22%) |
Jan 09, 2012 | 28.78 | 28.87 | 28.66 | 28.83 | 329,300 | +0.36(+1.27%) |
Jan 06, 2012 | 28.70 | 28.74 | 28.41 | 28.47 | 46,384 | -0.30(-1.04%) |
Jan 05, 2012 | 28.69 | 28.86 | 28.48 | 28.77 | 121,160 | -0.11(-0.37%) |