Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.68 | 35.07 | 34.67 | 34.94 | 5,719 | +0.36(+1.03%) |
Mar 29, 2012 | 34.67 | 34.73 | 34.48 | 34.58 | 6,118 | -0.31(-0.88%) |
Mar 28, 2012 | 35.27 | 35.27 | 34.72 | 34.89 | 15,715 | -0.51(-1.44%) |
Mar 27, 2012 | 35.62 | 35.70 | 35.32 | 35.40 | 39,150 | +0.10(+0.28%) |
Mar 26, 2012 | 35.02 | 35.31 | 34.95 | 35.31 | 18,813 | +1.21(+3.55%) |
Mar 23, 2012 | 34.03 | 34.10 | 33.80 | 34.10 | 11,087 | +0.05(+0.14%) |
Mar 22, 2012 | 33.90 | 34.10 | 33.76 | 34.05 | 25,949 | -0.02(-0.07%) |
Mar 21, 2012 | 34.02 | 34.11 | 33.90 | 34.07 | 8,431 | +0.23(+0.67%) |
Mar 20, 2012 | 33.85 | 33.94 | 33.74 | 33.85 | 11,557 | -0.02(-0.05%) |
Mar 19, 2012 | 33.72 | 33.96 | 33.63 | 33.86 | 17,875 | +0.21(+0.63%) |
Mar 16, 2012 | 33.70 | 33.79 | 33.57 | 33.65 | 5,344 | +0.09(+0.27%) |
Mar 15, 2012 | 33.43 | 33.56 | 33.38 | 33.56 | 9,212 | +0.28(+0.85%) |
Mar 14, 2012 | 33.42 | 33.42 | 33.19 | 33.28 | 12,096 | +0.15(+0.44%) |
Mar 13, 2012 | 32.70 | 33.15 | 32.70 | 33.13 | 12,783 | +0.70(+2.15%) |
Mar 12, 2012 | 32.77 | 32.79 | 32.41 | 32.44 | 156,540 | -0.71(-2.13%) |
Mar 09, 2012 | 32.98 | 33.24 | 32.98 | 33.14 | 7,986 | +0.10(+0.29%) |
Mar 08, 2012 | 32.99 | 33.18 | 32.91 | 33.05 | 40,335 | +0.25(+0.77%) |
Mar 07, 2012 | 32.53 | 32.87 | 32.53 | 32.79 | 67,045 | +0.30(+0.92%) |
Mar 06, 2012 | 32.39 | 32.65 | 32.29 | 32.49 | 201,704 | -0.44(-1.33%) |
Mar 05, 2012 | 32.99 | 32.99 | 32.84 | 32.93 | 13,001 | -0.17(-0.51%) |
Mar 02, 2012 | 33.14 | 33.21 | 32.95 | 33.10 | 35,509 | -0.19(-0.56%) |
Mar 01, 2012 | 32.95 | 33.29 | 32.95 | 33.29 | 93,309 | +0.35(+1.06%) |
Feb 29, 2012 | 32.84 | 33.04 | 32.69 | 32.94 | 811,609 | +0.29(+0.89%) |
Feb 28, 2012 | 32.39 | 32.65 | 32.39 | 32.65 | 21,521 | -0.32(-0.97%) |
Feb 27, 2012 | 32.74 | 33.06 | 32.62 | 32.97 | 21,472 | -0.67(-1.99%) |
Feb 24, 2012 | 33.75 | 33.85 | 33.61 | 33.64 | 149,778 | -0.10(-0.29%) |
Feb 23, 2012 | 33.66 | 33.76 | 33.36 | 33.73 | 78,895 | -0.43(-1.26%) |
Feb 22, 2012 | 34.11 | 34.24 | 34.11 | 34.16 | 18,086 | -0.30(-0.87%) |
Feb 21, 2012 | 34.44 | 34.62 | 34.30 | 34.46 | 666,908 | +0.23(+0.66%) |
Feb 17, 2012 | 34.06 | 34.27 | 33.95 | 34.24 | 22,820 | +0.37(+1.08%) |
Feb 16, 2012 | 33.90 | 34.20 | 33.85 | 33.87 | 19,708 | -0.11(-0.33%) |
Feb 15, 2012 | 34.17 | 34.36 | 33.95 | 33.98 | 21,419 | -0.06(-0.17%) |
Feb 14, 2012 | 34.02 | 34.20 | 33.88 | 34.04 | 16,393 | -0.37(-1.06%) |
Feb 13, 2012 | 34.50 | 34.50 | 34.24 | 34.41 | 9,523 | +0.22(+0.64%) |
Feb 10, 2012 | 34.11 | 34.23 | 33.90 | 34.19 | 16,184 | -0.17(-0.50%) |
Feb 09, 2012 | 34.62 | 34.62 | 34.28 | 34.36 | 25,135 | -0.00(-0.01%) |
Feb 08, 2012 | 34.30 | 34.54 | 34.22 | 34.36 | 21,363 | +0.05(+0.16%) |
Feb 07, 2012 | 34.39 | 34.50 | 34.27 | 34.31 | 29,573 | -0.32(-0.94%) |
Feb 06, 2012 | 34.43 | 34.76 | 34.42 | 34.63 | 38,827 | -0.54(-1.52%) |
Feb 03, 2012 | 35.01 | 35.23 | 35.01 | 35.17 | 20,700 | +0.55(+1.59%) |
Feb 02, 2012 | 34.69 | 34.81 | 34.62 | 34.62 | 3,177 | -0.20(-0.58%) |
Feb 01, 2012 | 34.51 | 34.96 | 34.51 | 34.82 | 4,702 | +0.59(+1.73%) |
Jan 31, 2012 | 34.51 | 34.51 | 34.11 | 34.23 | 12,723 | +0.20(+0.59%) |
Jan 30, 2012 | 33.90 | 34.07 | 33.77 | 34.03 | 6,935 | -0.10(-0.28%) |
Jan 27, 2012 | 34.06 | 34.13 | 33.95 | 34.12 | 3,664 | +0.01(+0.02%) |
Jan 26, 2012 | 34.60 | 34.61 | 34.11 | 34.11 | 1,883 | -0.16(-0.47%) |
Jan 25, 2012 | 33.88 | 34.45 | 33.86 | 34.28 | 17,654 | +0.17(+0.50%) |
Jan 24, 2012 | 34.07 | 34.16 | 34.04 | 34.11 | 9,613 | -0.10(-0.28%) |
Jan 23, 2012 | 34.55 | 34.55 | 34.20 | 34.20 | 13,604 | -0.35(-1.01%) |
Jan 20, 2012 | 34.56 | 34.63 | 34.46 | 34.55 | 22,033 | +0.01(+0.04%) |
Jan 19, 2012 | 34.54 | 34.54 | 34.24 | 34.54 | 7,851 | +0.12(+0.34%) |
Jan 18, 2012 | 34.12 | 34.45 | 34.12 | 34.42 | 6,503 | +0.66(+1.95%) |
Jan 17, 2012 | 33.85 | 34.05 | 33.77 | 33.77 | 38,271 | +0.21(+0.63%) |
Jan 13, 2012 | 33.24 | 33.62 | 33.24 | 33.55 | 10,680 | -0.19(-0.58%) |
Jan 12, 2012 | 33.60 | 33.75 | 33.42 | 33.75 | 3,964 | +0.26(+0.78%) |
Jan 11, 2012 | 33.50 | 33.55 | 33.34 | 33.49 | 15,828 | -0.42(-1.25%) |
Jan 10, 2012 | 34.07 | 34.07 | 33.80 | 33.91 | 7,411 | +0.61(+1.83%) |
Jan 09, 2012 | 33.33 | 33.39 | 33.18 | 33.30 | 5,842 | +0.11(+0.32%) |
Jan 06, 2012 | 33.38 | 33.47 | 33.12 | 33.20 | 15,288 | -0.15(-0.44%) |
Jan 05, 2012 | 33.20 | 33.38 | 33.02 | 33.34 | 10,779 | +0.35(+1.06%) |