Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.73 | 34.87 | 33.62 | 33.74 | 570,371 | -0.71(-2.06%) |
Mar 29, 2012 | 34.42 | 34.62 | 34.15 | 34.45 | 307,262 | -0.27(-0.79%) |
Mar 28, 2012 | 34.95 | 35.00 | 34.32 | 34.72 | 412,047 | -0.27(-0.78%) |
Mar 27, 2012 | 35.67 | 35.78 | 34.94 | 35.00 | 430,000 | -0.62(-1.75%) |
Mar 26, 2012 | 35.17 | 35.71 | 35.17 | 35.62 | 508,190 | +0.83(+2.38%) |
Mar 23, 2012 | 34.95 | 34.95 | 34.27 | 34.79 | 279,853 | -0.06(-0.18%) |
Mar 22, 2012 | 34.70 | 35.03 | 34.43 | 34.86 | 329,080 | -0.24(-0.67%) |
Mar 21, 2012 | 35.03 | 35.25 | 34.51 | 35.09 | 387,715 | +0.17(+0.49%) |
Mar 20, 2012 | 35.04 | 35.18 | 34.79 | 34.92 | 229,400 | -0.45(-1.27%) |
Mar 19, 2012 | 35.09 | 35.58 | 34.90 | 35.37 | 527,074 | +0.16(+0.44%) |
Mar 16, 2012 | 35.62 | 35.73 | 35.18 | 35.22 | 587,334 | -0.26(-0.74%) |
Mar 15, 2012 | 35.95 | 35.97 | 35.30 | 35.48 | 840,292 | -0.40(-1.10%) |
Mar 14, 2012 | 36.13 | 36.23 | 35.34 | 35.88 | 434,014 | -0.39(-1.07%) |
Mar 13, 2012 | 35.36 | 36.32 | 35.23 | 36.26 | 817,929 | +1.19(+3.39%) |
Mar 12, 2012 | 35.18 | 35.50 | 34.90 | 35.08 | 592,175 | -0.12(-0.35%) |
Mar 09, 2012 | 34.57 | 35.62 | 34.09 | 35.20 | 515,124 | +0.53(+1.52%) |
Mar 08, 2012 | 34.76 | 34.96 | 34.20 | 34.67 | 717,216 | -0.04(-0.11%) |
Mar 07, 2012 | 33.95 | 34.77 | 33.79 | 34.71 | 755,900 | +1.10(+3.26%) |
Mar 06, 2012 | 31.46 | 33.93 | 31.17 | 33.62 | 1,841,789 | +1.39(+4.32%) |
Mar 05, 2012 | 31.99 | 32.34 | 31.66 | 32.22 | 734,367 | +0.06(+0.19%) |
Mar 02, 2012 | 32.40 | 32.59 | 31.90 | 32.16 | 583,666 | -0.19(-0.58%) |
Mar 01, 2012 | 33.09 | 33.20 | 32.34 | 32.35 | 429,377 | -0.36(-1.09%) |
Feb 29, 2012 | 31.88 | 32.90 | 31.81 | 32.71 | 652,226 | +0.92(+2.91%) |
Feb 28, 2012 | 32.75 | 32.81 | 31.49 | 31.78 | 508,969 | -0.96(-2.94%) |
Feb 27, 2012 | 32.63 | 33.32 | 31.89 | 32.75 | 359,560 | -0.14(-0.43%) |
Feb 24, 2012 | 32.99 | 33.40 | 32.76 | 32.88 | 309,624 | -0.03(-0.09%) |
Feb 23, 2012 | 32.26 | 32.98 | 32.01 | 32.92 | 368,748 | +0.63(+1.95%) |
Feb 22, 2012 | 31.43 | 32.47 | 31.08 | 32.29 | 598,849 | +0.63(+1.99%) |
Feb 21, 2012 | 32.43 | 32.59 | 31.64 | 31.66 | 440,862 | -0.79(-2.44%) |
Feb 17, 2012 | 32.34 | 32.63 | 32.19 | 32.45 | 302,916 | +0.16(+0.51%) |
Feb 16, 2012 | 32.27 | 32.45 | 31.93 | 32.29 | 390,820 | -0.05(-0.17%) |
Feb 15, 2012 | 33.34 | 33.40 | 32.05 | 32.34 | 464,245 | -0.69(-2.09%) |
Feb 14, 2012 | 33.06 | 33.17 | 32.48 | 33.03 | 441,486 | -0.16(-0.47%) |
Feb 13, 2012 | 33.98 | 33.98 | 33.03 | 33.19 | 414,369 | -0.31(-0.93%) |
Feb 10, 2012 | 33.83 | 34.28 | 33.44 | 33.50 | 312,319 | -0.80(-2.33%) |
Feb 09, 2012 | 34.15 | 34.55 | 33.42 | 34.30 | 374,177 | +0.19(+0.55%) |
Feb 08, 2012 | 33.90 | 34.39 | 33.63 | 34.11 | 378,237 | +0.33(+0.97%) |
Feb 07, 2012 | 34.08 | 34.45 | 33.70 | 33.79 | 433,123 | -0.44(-1.29%) |
Feb 06, 2012 | 34.24 | 34.61 | 34.14 | 34.23 | 264,554 | -0.23(-0.65%) |
Feb 03, 2012 | 34.59 | 35.58 | 34.38 | 34.45 | 638,546 | +0.57(+1.70%) |
Feb 02, 2012 | 33.89 | 34.43 | 33.58 | 33.88 | 335,436 | -0.01(-0.02%) |
Feb 01, 2012 | 34.16 | 34.30 | 33.83 | 33.89 | 472,649 | +0.01(+0.02%) |
Jan 31, 2012 | 34.02 | 34.13 | 33.54 | 33.88 | 254,947 | +0.16(+0.48%) |
Jan 30, 2012 | 33.66 | 33.83 | 33.32 | 33.72 | 390,893 | -0.41(-1.21%) |
Jan 27, 2012 | 33.77 | 34.35 | 33.76 | 34.13 | 448,872 | +0.26(+0.76%) |
Jan 26, 2012 | 35.28 | 35.31 | 33.51 | 33.87 | 618,953 | -1.17(-3.35%) |
Jan 25, 2012 | 34.93 | 35.48 | 34.71 | 35.04 | 427,113 | +0.03(+0.09%) |
Jan 24, 2012 | 34.52 | 35.11 | 34.28 | 35.01 | 360,430 | +0.28(+0.81%) |
Jan 23, 2012 | 34.74 | 35.01 | 34.30 | 34.73 | 453,662 | -0.13(-0.38%) |
Jan 20, 2012 | 33.98 | 35.74 | 33.79 | 34.87 | 836,777 | +0.82(+2.42%) |
Jan 19, 2012 | 32.47 | 34.38 | 32.42 | 34.04 | 1,597,824 | +1.78(+5.51%) |
Jan 18, 2012 | 31.05 | 32.27 | 30.97 | 32.26 | 622,085 | +1.13(+3.62%) |
Jan 17, 2012 | 31.69 | 31.79 | 31.08 | 31.14 | 455,631 | -0.24(-0.77%) |
Jan 13, 2012 | 30.98 | 31.59 | 30.87 | 31.38 | 480,993 | -0.03(-0.10%) |
Jan 12, 2012 | 30.91 | 31.49 | 30.58 | 31.41 | 605,899 | +0.61(+1.99%) |
Jan 11, 2012 | 31.08 | 31.15 | 30.69 | 30.80 | 448,568 | -0.51(-1.64%) |
Jan 10, 2012 | 31.08 | 32.32 | 30.84 | 31.31 | 1,086,198 | +0.91(+2.99%) |
Jan 09, 2012 | 29.95 | 30.86 | 29.75 | 30.40 | 1,133,982 | +0.64(+2.17%) |
Jan 06, 2012 | 29.65 | 30.69 | 29.16 | 29.75 | 1,222,681 | +0.12(+0.39%) |
Jan 05, 2012 | 30.12 | 30.22 | 29.45 | 29.64 | 1,107,613 | -0.71(-2.33%) |