Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 35.62 | 35.98 | 35.20 | 35.24 | 135,886 | +0.08(+0.23%) |
Mar 29, 2012 | 34.47 | 35.29 | 34.19 | 35.16 | 128,946 | +0.25(+0.71%) |
Mar 28, 2012 | 34.92 | 35.10 | 34.23 | 34.91 | 120,038 | +0.05(+0.16%) |
Mar 27, 2012 | 35.28 | 35.46 | 34.84 | 34.86 | 80,120 | -0.27(-0.75%) |
Mar 26, 2012 | 34.57 | 35.32 | 34.57 | 35.12 | 110,358 | +0.99(+2.89%) |
Mar 23, 2012 | 33.44 | 34.17 | 33.11 | 34.14 | 86,094 | +0.84(+2.53%) |
Mar 22, 2012 | 34.05 | 34.05 | 33.18 | 33.30 | 90,658 | -1.12(-3.24%) |
Mar 21, 2012 | 34.47 | 34.74 | 34.09 | 34.41 | 104,079 | +0.08(+0.24%) |
Mar 20, 2012 | 34.40 | 34.46 | 34.02 | 34.33 | 66,974 | -0.45(-1.29%) |
Mar 19, 2012 | 34.13 | 35.30 | 33.92 | 34.78 | 141,411 | +0.58(+1.71%) |
Mar 16, 2012 | 33.76 | 34.58 | 33.76 | 34.19 | 142,699 | +0.48(+1.44%) |
Mar 15, 2012 | 33.79 | 33.87 | 33.24 | 33.71 | 53,738 | -0.06(-0.19%) |
Mar 14, 2012 | 34.23 | 34.40 | 33.60 | 33.77 | 52,977 | -0.42(-1.23%) |
Mar 13, 2012 | 33.54 | 34.23 | 33.28 | 34.19 | 111,650 | +1.08(+3.26%) |
Mar 12, 2012 | 33.30 | 33.46 | 32.86 | 33.11 | 67,598 | -0.14(-0.41%) |
Mar 09, 2012 | 32.84 | 33.61 | 32.64 | 33.25 | 111,754 | +0.47(+1.42%) |
Mar 08, 2012 | 32.67 | 32.87 | 32.15 | 32.78 | 55,714 | +0.55(+1.70%) |
Mar 07, 2012 | 32.31 | 32.48 | 32.05 | 32.24 | 87,377 | +0.22(+0.68%) |
Mar 06, 2012 | 32.56 | 32.96 | 31.72 | 32.02 | 113,773 | -0.96(-2.91%) |
Mar 05, 2012 | 32.94 | 33.20 | 32.52 | 32.98 | 139,630 | -0.01(-0.03%) |
Mar 02, 2012 | 34.08 | 34.30 | 32.92 | 32.98 | 140,970 | -1.19(-3.48%) |
Mar 01, 2012 | 34.54 | 35.12 | 34.15 | 34.17 | 150,574 | -0.22(-0.64%) |
Feb 29, 2012 | 34.76 | 35.50 | 34.14 | 34.39 | 187,352 | -0.12(-0.34%) |
Feb 28, 2012 | 34.48 | 34.91 | 34.02 | 34.51 | 148,645 | +0.10(+0.29%) |
Feb 27, 2012 | 34.15 | 34.59 | 33.51 | 34.41 | 118,732 | -0.08(-0.24%) |
Feb 24, 2012 | 35.09 | 35.09 | 34.42 | 34.49 | 87,234 | -0.48(-1.36%) |
Feb 23, 2012 | 34.89 | 35.26 | 34.39 | 34.97 | 110,587 | +0.19(+0.55%) |
Feb 22, 2012 | 34.73 | 35.10 | 34.38 | 34.78 | 126,811 | +0.07(+0.21%) |
Feb 21, 2012 | 35.03 | 35.52 | 34.16 | 34.70 | 206,265 | -0.16(-0.47%) |
Feb 17, 2012 | 34.65 | 35.37 | 34.50 | 34.87 | 152,440 | +0.66(+1.94%) |
Feb 16, 2012 | 34.51 | 34.51 | 32.71 | 34.21 | 245,533 | -0.16(-0.48%) |
Feb 15, 2012 | 34.64 | 35.04 | 33.97 | 34.37 | 151,387 | -0.29(-0.84%) |
Feb 14, 2012 | 35.04 | 35.21 | 34.33 | 34.66 | 102,935 | -0.74(-2.10%) |
Feb 13, 2012 | 35.57 | 35.90 | 35.09 | 35.40 | 99,015 | +0.31(+0.88%) |
Feb 10, 2012 | 35.84 | 35.84 | 34.87 | 35.10 | 88,143 | -1.27(-3.50%) |
Feb 09, 2012 | 36.68 | 36.73 | 36.20 | 36.37 | 70,346 | -0.11(-0.30%) |
Feb 08, 2012 | 36.14 | 36.65 | 35.52 | 36.48 | 125,824 | +0.48(+1.34%) |
Feb 07, 2012 | 35.89 | 36.51 | 35.62 | 35.99 | 166,055 | +0.05(+0.15%) |
Feb 06, 2012 | 35.88 | 36.07 | 35.62 | 35.94 | 112,164 | -0.12(-0.33%) |
Feb 03, 2012 | 36.22 | 36.88 | 36.01 | 36.06 | 242,961 | +0.66(+1.87%) |
Feb 02, 2012 | 36.31 | 36.86 | 35.29 | 35.40 | 236,966 | -0.74(-2.06%) |
Feb 01, 2012 | 34.91 | 36.88 | 34.76 | 36.14 | 279,288 | +1.63(+4.74%) |
Jan 31, 2012 | 34.72 | 34.74 | 33.71 | 34.51 | 198,065 | +0.10(+0.29%) |
Jan 30, 2012 | 34.60 | 34.70 | 34.09 | 34.41 | 141,863 | -0.59(-1.69%) |
Jan 27, 2012 | 34.75 | 35.40 | 34.51 | 35.00 | 120,372 | +0.02(+0.05%) |
Jan 26, 2012 | 35.42 | 35.63 | 34.78 | 34.98 | 91,789 | -0.20(-0.57%) |
Jan 25, 2012 | 34.68 | 35.31 | 34.19 | 35.18 | 83,536 | +0.40(+1.15%) |
Jan 24, 2012 | 33.30 | 35.17 | 33.22 | 34.78 | 167,561 | +1.30(+3.88%) |
Jan 23, 2012 | 33.44 | 33.91 | 32.94 | 33.48 | 81,121 | +0.01(+0.03%) |
Jan 20, 2012 | 32.45 | 33.57 | 32.41 | 33.47 | 120,636 | +0.97(+2.99%) |
Jan 19, 2012 | 32.21 | 32.58 | 31.65 | 32.50 | 174,887 | +0.37(+1.16%) |
Jan 18, 2012 | 31.83 | 32.27 | 31.41 | 32.13 | 133,985 | +0.32(+1.00%) |
Jan 17, 2012 | 32.26 | 32.56 | 31.62 | 31.81 | 133,204 | -0.02(-0.06%) |
Jan 13, 2012 | 31.86 | 32.11 | 31.56 | 31.83 | 126,855 | -0.34(-1.04%) |
Jan 12, 2012 | 31.67 | 32.24 | 31.20 | 32.16 | 125,910 | +0.47(+1.49%) |
Jan 11, 2012 | 30.92 | 31.91 | 30.92 | 31.69 | 257,092 | +0.74(+2.41%) |
Jan 10, 2012 | 30.61 | 31.68 | 30.61 | 30.94 | 297,691 | +1.00(+3.34%) |
Jan 09, 2012 | 30.39 | 30.39 | 29.61 | 29.95 | 203,613 | -0.27(-0.90%) |
Jan 06, 2012 | 31.48 | 31.61 | 29.20 | 30.22 | 450,380 | -1.39(-4.40%) |
Jan 05, 2012 | 31.98 | 31.98 | 30.95 | 31.61 | 137,069 | -0.72(-2.22%) |