Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.10 | 36.64 | 35.98 | 36.29 | 295,157 | +0.49(+1.38%) |
Mar 29, 2012 | 35.28 | 35.92 | 35.10 | 35.80 | 97,711 | +0.19(+0.55%) |
Mar 28, 2012 | 35.87 | 36.20 | 35.38 | 35.60 | 195,393 | -0.38(-1.06%) |
Mar 27, 2012 | 35.44 | 36.10 | 35.29 | 35.98 | 466,513 | +0.57(+1.62%) |
Mar 26, 2012 | 34.73 | 35.43 | 34.64 | 35.41 | 346,466 | +0.96(+2.79%) |
Mar 23, 2012 | 33.98 | 34.53 | 33.75 | 34.45 | 186,857 | +0.44(+1.30%) |
Mar 22, 2012 | 34.02 | 34.57 | 33.68 | 34.00 | 246,250 | -0.43(-1.26%) |
Mar 21, 2012 | 34.12 | 34.63 | 33.92 | 34.44 | 330,411 | +0.71(+2.09%) |
Mar 20, 2012 | 33.55 | 33.92 | 33.50 | 33.73 | 127,011 | +0.03(+0.08%) |
Mar 19, 2012 | 33.48 | 33.85 | 33.41 | 33.70 | 467,573 | +0.22(+0.66%) |
Mar 16, 2012 | 33.26 | 33.70 | 33.08 | 33.48 | 302,213 | +0.27(+0.82%) |
Mar 15, 2012 | 33.04 | 33.28 | 32.90 | 33.21 | 128,506 | +0.18(+0.53%) |
Mar 14, 2012 | 33.09 | 33.57 | 32.95 | 33.03 | 56,795 | -0.15(-0.45%) |
Mar 13, 2012 | 32.78 | 33.25 | 32.67 | 33.18 | 119,793 | +0.58(+1.79%) |
Mar 12, 2012 | 32.49 | 32.93 | 32.49 | 32.60 | 97,320 | +0.09(+0.27%) |
Mar 09, 2012 | 31.95 | 32.80 | 31.95 | 32.51 | 141,413 | +0.55(+1.71%) |
Mar 08, 2012 | 32.04 | 32.17 | 31.63 | 31.96 | 235,171 | +0.10(+0.30%) |
Mar 07, 2012 | 31.92 | 32.03 | 31.75 | 31.87 | 145,685 | +0.08(+0.25%) |
Mar 06, 2012 | 32.58 | 32.68 | 31.62 | 31.79 | 222,715 | -1.23(-3.72%) |
Mar 05, 2012 | 33.14 | 33.26 | 32.84 | 33.02 | 464,140 | -0.19(-0.56%) |
Mar 02, 2012 | 33.32 | 33.55 | 32.98 | 33.20 | 158,567 | -0.16(-0.48%) |
Mar 01, 2012 | 33.46 | 33.78 | 33.20 | 33.36 | 162,455 | -0.03(-0.08%) |
Feb 29, 2012 | 33.55 | 33.93 | 33.16 | 33.39 | 128,691 | -0.13(-0.39%) |
Feb 28, 2012 | 33.61 | 33.83 | 33.11 | 33.52 | 127,250 | -0.13(-0.39%) |
Feb 27, 2012 | 33.42 | 33.97 | 32.74 | 33.65 | 127,631 | +0.06(+0.18%) |
Feb 24, 2012 | 33.86 | 33.86 | 33.46 | 33.59 | 47,339 | -0.17(-0.50%) |
Feb 23, 2012 | 33.64 | 33.92 | 33.25 | 33.76 | 97,369 | +0.08(+0.24%) |
Feb 22, 2012 | 33.71 | 33.97 | 33.41 | 33.68 | 125,416 | -0.15(-0.44%) |
Feb 21, 2012 | 33.57 | 34.35 | 33.57 | 33.83 | 270,926 | +0.50(+1.51%) |
Feb 17, 2012 | 33.32 | 33.55 | 33.13 | 33.32 | 74,989 | -0.04(-0.11%) |
Feb 16, 2012 | 32.72 | 33.47 | 32.49 | 33.36 | 125,083 | +0.57(+1.72%) |
Feb 15, 2012 | 33.23 | 33.23 | 32.59 | 32.80 | 212,590 | -0.34(-1.01%) |
Feb 14, 2012 | 32.80 | 33.15 | 32.68 | 33.13 | 80,937 | +0.19(+0.59%) |
Feb 13, 2012 | 32.97 | 33.00 | 32.58 | 32.94 | 119,878 | +0.20(+0.62%) |
Feb 10, 2012 | 33.70 | 33.70 | 32.37 | 32.73 | 151,174 | -0.15(-0.46%) |
Feb 09, 2012 | 34.26 | 34.81 | 32.34 | 32.88 | 687,020 | -0.93(-2.74%) |
Feb 08, 2012 | 33.44 | 33.83 | 33.38 | 33.81 | 238,694 | +0.37(+1.11%) |
Feb 07, 2012 | 33.35 | 33.51 | 33.19 | 33.44 | 218,842 | +0.06(+0.19%) |
Feb 06, 2012 | 33.07 | 33.40 | 33.02 | 33.38 | 123,278 | +0.13(+0.40%) |
Feb 03, 2012 | 32.64 | 33.44 | 32.54 | 33.25 | 371,072 | +1.17(+3.63%) |
Feb 02, 2012 | 31.59 | 32.20 | 31.59 | 32.08 | 201,945 | +0.44(+1.40%) |
Feb 01, 2012 | 31.51 | 31.81 | 31.17 | 31.64 | 267,853 | +0.46(+1.47%) |
Jan 31, 2012 | 31.40 | 31.44 | 31.06 | 31.18 | 107,277 | +0.01(+0.03%) |
Jan 30, 2012 | 31.11 | 31.28 | 30.57 | 31.17 | 89,039 | -0.17(-0.54%) |
Jan 27, 2012 | 31.01 | 31.40 | 30.95 | 31.34 | 109,244 | +0.19(+0.60%) |
Jan 26, 2012 | 31.29 | 31.29 | 30.98 | 31.15 | 69,366 | -0.01(-0.03%) |
Jan 25, 2012 | 30.69 | 31.26 | 30.38 | 31.16 | 110,755 | +0.41(+1.32%) |
Jan 24, 2012 | 30.95 | 31.16 | 30.64 | 30.76 | 189,735 | -0.43(-1.39%) |
Jan 23, 2012 | 31.29 | 31.61 | 30.93 | 31.19 | 81,966 | -0.17(-0.53%) |
Jan 20, 2012 | 31.39 | 31.79 | 31.11 | 31.36 | 164,584 | -0.15(-0.48%) |
Jan 19, 2012 | 31.50 | 31.60 | 31.27 | 31.51 | 109,996 | +0.19(+0.62%) |
Jan 18, 2012 | 30.52 | 31.33 | 30.38 | 31.31 | 103,614 | +0.74(+2.43%) |
Jan 17, 2012 | 30.90 | 30.99 | 30.54 | 30.57 | 108,384 | +0.02(+0.06%) |
Jan 13, 2012 | 30.36 | 30.64 | 30.15 | 30.55 | 83,487 | -0.16(-0.52%) |
Jan 12, 2012 | 30.40 | 30.77 | 29.97 | 30.71 | 197,511 | +0.32(+1.05%) |
Jan 11, 2012 | 30.05 | 30.54 | 30.05 | 30.39 | 137,494 | +0.16(+0.53%) |
Jan 10, 2012 | 30.45 | 30.62 | 30.17 | 30.23 | 169,528 | +0.12(+0.41%) |
Jan 09, 2012 | 30.30 | 30.30 | 29.62 | 30.11 | 143,396 | +0.01(+0.03%) |
Jan 06, 2012 | 30.33 | 30.46 | 29.95 | 30.10 | 126,013 | -0.18(-0.58%) |
Jan 05, 2012 | 29.54 | 30.37 | 29.17 | 30.28 | 128,376 | +0.49(+1.63%) |