Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.59 | 34.59 | 34.22 | 34.32 | 204,981 | -0.04(-0.12%) |
Mar 29, 2012 | 34.16 | 34.44 | 33.97 | 34.36 | 622,736 | -0.04(-0.12%) |
Mar 28, 2012 | 34.51 | 34.59 | 34.07 | 34.40 | 742,534 | -0.14(-0.41%) |
Mar 27, 2012 | 34.66 | 34.76 | 34.53 | 34.54 | 605,869 | -0.14(-0.41%) |
Mar 26, 2012 | 34.51 | 34.68 | 34.46 | 34.68 | 671,542 | +0.49(+1.45%) |
Mar 23, 2012 | 33.91 | 34.22 | 33.69 | 34.18 | 290,244 | +0.24(+0.70%) |
Mar 22, 2012 | 34.07 | 34.11 | 33.72 | 33.95 | 491,288 | -0.40(-1.15%) |
Mar 21, 2012 | 34.50 | 34.54 | 34.27 | 34.34 | 404,865 | -0.12(-0.36%) |
Mar 20, 2012 | 34.49 | 34.56 | 34.30 | 34.47 | 286,727 | -0.25(-0.71%) |
Mar 19, 2012 | 34.57 | 34.93 | 34.53 | 34.72 | 226,013 | +0.09(+0.25%) |
Mar 16, 2012 | 34.65 | 34.72 | 34.56 | 34.63 | 214,852 | -0.04(-0.13%) |
Mar 15, 2012 | 34.27 | 34.68 | 34.20 | 34.67 | 286,584 | +0.40(+1.18%) |
Mar 14, 2012 | 34.50 | 34.57 | 34.18 | 34.27 | 157,365 | -0.24(-0.70%) |
Mar 13, 2012 | 33.98 | 34.51 | 33.94 | 34.51 | 286,892 | +0.72(+2.14%) |
Mar 12, 2012 | 33.94 | 33.97 | 33.69 | 33.78 | 211,213 | -0.15(-0.45%) |
Mar 09, 2012 | 33.60 | 34.09 | 33.58 | 33.94 | 339,677 | +0.38(+1.15%) |
Mar 08, 2012 | 33.39 | 33.61 | 33.16 | 33.55 | 238,202 | +0.39(+1.18%) |
Mar 07, 2012 | 32.93 | 33.18 | 32.84 | 33.16 | 429,302 | +0.36(+1.11%) |
Mar 06, 2012 | 33.18 | 33.18 | 32.73 | 32.80 | 466,991 | -0.68(-2.02%) |
Mar 05, 2012 | 33.50 | 33.55 | 33.30 | 33.47 | 1,006,259 | -0.12(-0.35%) |
Mar 02, 2012 | 33.82 | 33.94 | 33.46 | 33.59 | 656,934 | -0.30(-0.87%) |
Mar 01, 2012 | 33.78 | 34.07 | 33.78 | 33.88 | 608,285 | +0.26(+0.79%) |
Feb 29, 2012 | 33.87 | 34.06 | 33.54 | 33.62 | 362,913 | -0.20(-0.59%) |
Feb 28, 2012 | 33.94 | 34.05 | 33.67 | 33.82 | 342,707 | -0.10(-0.31%) |
Feb 27, 2012 | 33.69 | 34.08 | 33.47 | 33.92 | 518,665 | +0.00(+0.00%) |
Feb 24, 2012 | 34.03 | 34.12 | 33.88 | 33.92 | 488,960 | -0.06(-0.18%) |
Feb 23, 2012 | 33.66 | 33.99 | 33.48 | 33.98 | 951,925 | +0.33(+0.99%) |
Feb 22, 2012 | 33.82 | 33.96 | 33.58 | 33.65 | 279,096 | -0.21(-0.63%) |
Feb 21, 2012 | 34.11 | 34.15 | 33.74 | 33.86 | 207,980 | -0.11(-0.33%) |
Feb 17, 2012 | 34.10 | 34.10 | 33.95 | 33.98 | 253,267 | +0.03(+0.08%) |
Feb 16, 2012 | 33.38 | 33.98 | 33.38 | 33.95 | 311,723 | +0.57(+1.70%) |
Feb 15, 2012 | 33.61 | 33.72 | 33.28 | 33.38 | 1,060,928 | -0.06(-0.18%) |
Feb 14, 2012 | 33.45 | 33.50 | 33.22 | 33.44 | 492,162 | -0.14(-0.41%) |
Feb 13, 2012 | 33.66 | 33.71 | 33.33 | 33.58 | 635,602 | +0.29(+0.88%) |
Feb 10, 2012 | 33.33 | 33.43 | 33.16 | 33.28 | 334,544 | -0.36(-1.07%) |
Feb 09, 2012 | 33.71 | 33.72 | 33.34 | 33.64 | 573,679 | +0.03(+0.08%) |
Feb 08, 2012 | 33.62 | 33.77 | 33.40 | 33.62 | 205,627 | +0.07(+0.21%) |
Feb 07, 2012 | 33.42 | 33.61 | 33.34 | 33.54 | 297,288 | +0.03(+0.08%) |
Feb 06, 2012 | 33.48 | 33.56 | 33.37 | 33.52 | 183,348 | -0.09(-0.27%) |
Feb 03, 2012 | 33.48 | 33.68 | 33.42 | 33.61 | 901,929 | +0.56(+1.70%) |
Feb 02, 2012 | 33.06 | 33.22 | 32.96 | 33.05 | 314,071 | +0.01(+0.04%) |
Feb 01, 2012 | 32.58 | 33.08 | 32.58 | 33.04 | 616,690 | +0.69(+2.14%) |
Jan 31, 2012 | 32.68 | 32.72 | 32.21 | 32.34 | 528,035 | -0.14(-0.42%) |
Jan 30, 2012 | 32.41 | 32.58 | 32.15 | 32.48 | 467,216 | -0.20(-0.60%) |
Jan 27, 2012 | 32.38 | 32.74 | 32.35 | 32.68 | 339,100 | +0.18(+0.54%) |
Jan 26, 2012 | 32.91 | 32.98 | 32.35 | 32.50 | 562,980 | -0.23(-0.70%) |
Jan 25, 2012 | 32.38 | 32.77 | 32.17 | 32.73 | 1,857,588 | +0.37(+1.14%) |
Jan 24, 2012 | 32.07 | 32.38 | 31.93 | 32.36 | 438,137 | +0.10(+0.30%) |
Jan 23, 2012 | 32.31 | 32.54 | 32.06 | 32.26 | 290,559 | +0.00(+0.00%) |
Jan 20, 2012 | 32.19 | 32.30 | 32.10 | 32.26 | 421,871 | +0.04(+0.14%) |
Jan 19, 2012 | 32.16 | 32.27 | 31.98 | 32.22 | 275,604 | +0.20(+0.64%) |
Jan 18, 2012 | 31.41 | 32.01 | 31.35 | 32.01 | 426,750 | +0.60(+1.92%) |
Jan 17, 2012 | 31.71 | 31.77 | 31.36 | 31.41 | 253,033 | -0.01(-0.04%) |
Jan 13, 2012 | 31.42 | 31.45 | 31.13 | 31.42 | 210,938 | -0.24(-0.76%) |
Jan 12, 2012 | 31.68 | 31.71 | 31.31 | 31.66 | 286,495 | +0.03(+0.09%) |
Jan 11, 2012 | 31.41 | 31.67 | 31.38 | 31.63 | 412,774 | +0.12(+0.39%) |
Jan 10, 2012 | 31.44 | 31.57 | 31.41 | 31.51 | 321,648 | +0.37(+1.20%) |
Jan 09, 2012 | 31.17 | 31.19 | 30.88 | 31.14 | 578,305 | +0.16(+0.52%) |
Jan 06, 2012 | 30.92 | 31.17 | 30.71 | 30.98 | 447,530 | -0.03(-0.09%) |
Jan 05, 2012 | 30.64 | 31.06 | 30.26 | 31.01 | 430,132 | +0.21(+0.69%) |