Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.25 | 33.25 | 32.72 | 32.72 | 242,128 | -0.25(-0.75%) |
Mar 29, 2012 | 32.89 | 33.04 | 32.47 | 32.96 | 227,254 | -0.21(-0.62%) |
Mar 28, 2012 | 33.09 | 33.19 | 32.52 | 33.17 | 364,611 | +0.13(+0.38%) |
Mar 27, 2012 | 33.01 | 33.26 | 32.95 | 33.04 | 253,335 | +0.05(+0.14%) |
Mar 26, 2012 | 32.73 | 33.02 | 32.69 | 33.00 | 220,893 | +0.65(+2.02%) |
Mar 23, 2012 | 32.00 | 32.36 | 31.79 | 32.34 | 183,070 | +0.29(+0.89%) |
Mar 22, 2012 | 32.12 | 32.18 | 31.76 | 32.06 | 194,601 | -0.29(-0.91%) |
Mar 21, 2012 | 32.42 | 32.57 | 32.19 | 32.35 | 261,830 | +0.01(+0.02%) |
Mar 20, 2012 | 32.47 | 32.67 | 32.21 | 32.34 | 336,477 | -0.49(-1.48%) |
Mar 19, 2012 | 32.26 | 32.96 | 32.23 | 32.83 | 319,596 | +0.55(+1.70%) |
Mar 16, 2012 | 32.86 | 32.86 | 32.23 | 32.28 | 358,408 | -0.43(-1.31%) |
Mar 15, 2012 | 32.61 | 32.72 | 32.33 | 32.71 | 267,523 | +0.14(+0.42%) |
Mar 14, 2012 | 33.13 | 33.23 | 32.41 | 32.57 | 251,734 | -0.68(-2.06%) |
Mar 13, 2012 | 32.76 | 33.26 | 32.43 | 33.26 | 393,059 | +0.76(+2.35%) |
Mar 12, 2012 | 32.29 | 32.86 | 32.12 | 32.49 | 403,916 | +0.32(+0.99%) |
Mar 09, 2012 | 31.53 | 32.49 | 31.53 | 32.18 | 274,828 | +0.57(+1.81%) |
Mar 08, 2012 | 31.57 | 31.73 | 31.23 | 31.60 | 213,629 | +0.29(+0.94%) |
Mar 07, 2012 | 31.29 | 31.58 | 31.24 | 31.31 | 248,014 | +0.17(+0.54%) |
Mar 06, 2012 | 31.22 | 31.60 | 31.12 | 31.14 | 502,965 | -0.33(-1.06%) |
Mar 05, 2012 | 31.31 | 31.51 | 31.14 | 31.48 | 288,844 | +0.15(+0.48%) |
Mar 02, 2012 | 31.70 | 31.92 | 31.30 | 31.33 | 507,598 | -0.33(-1.03%) |
Mar 01, 2012 | 32.10 | 32.27 | 31.64 | 31.65 | 616,761 | -0.30(-0.95%) |
Feb 29, 2012 | 32.53 | 32.56 | 31.95 | 31.95 | 396,258 | -0.42(-1.30%) |
Feb 28, 2012 | 32.83 | 32.83 | 32.10 | 32.38 | 326,384 | -0.44(-1.33%) |
Feb 27, 2012 | 32.57 | 33.02 | 32.21 | 32.81 | 258,740 | -0.01(-0.02%) |
Feb 24, 2012 | 32.85 | 32.99 | 32.65 | 32.82 | 159,287 | -0.11(-0.34%) |
Feb 23, 2012 | 32.86 | 33.09 | 32.63 | 32.93 | 275,056 | +0.04(+0.12%) |
Feb 22, 2012 | 33.02 | 33.17 | 32.65 | 32.89 | 232,560 | -0.25(-0.74%) |
Feb 21, 2012 | 33.12 | 33.41 | 32.94 | 33.14 | 284,178 | +0.18(+0.55%) |
Feb 17, 2012 | 33.11 | 33.35 | 32.96 | 32.96 | 234,895 | -0.07(-0.22%) |
Feb 16, 2012 | 32.92 | 33.30 | 32.87 | 33.03 | 336,583 | +0.18(+0.53%) |
Feb 15, 2012 | 33.11 | 33.42 | 32.73 | 32.85 | 286,693 | -0.01(-0.02%) |
Feb 14, 2012 | 32.67 | 32.86 | 32.45 | 32.86 | 244,598 | +0.05(+0.15%) |
Feb 13, 2012 | 32.76 | 33.08 | 32.73 | 32.81 | 352,765 | +0.45(+1.38%) |
Feb 10, 2012 | 32.26 | 32.41 | 32.01 | 32.37 | 214,881 | -0.15(-0.46%) |
Feb 09, 2012 | 32.53 | 32.76 | 32.22 | 32.52 | 148,268 | +0.06(+0.17%) |
Feb 08, 2012 | 32.49 | 32.74 | 32.13 | 32.46 | 181,962 | +0.07(+0.22%) |
Feb 07, 2012 | 32.39 | 32.60 | 32.28 | 32.39 | 422,520 | +0.01(+0.02%) |
Feb 06, 2012 | 32.52 | 32.90 | 32.29 | 32.38 | 183,083 | -0.14(-0.44%) |
Feb 03, 2012 | 31.45 | 32.59 | 31.45 | 32.53 | 513,102 | +1.59(+5.14%) |
Feb 02, 2012 | 31.11 | 31.67 | 30.91 | 30.94 | 405,408 | -0.13(-0.43%) |
Feb 01, 2012 | 30.51 | 31.13 | 30.47 | 31.07 | 455,469 | +0.54(+1.76%) |
Jan 31, 2012 | 30.64 | 30.85 | 30.15 | 30.53 | 387,020 | +0.13(+0.44%) |
Jan 30, 2012 | 29.88 | 30.50 | 29.72 | 30.40 | 313,029 | +0.28(+0.95%) |
Jan 27, 2012 | 29.92 | 30.36 | 29.84 | 30.11 | 378,252 | +0.13(+0.45%) |
Jan 26, 2012 | 29.84 | 29.99 | 29.41 | 29.98 | 724,409 | +0.50(+1.69%) |
Jan 25, 2012 | 31.09 | 31.13 | 28.93 | 29.48 | 680,151 | -1.99(-6.34%) |
Jan 24, 2012 | 30.64 | 31.47 | 30.22 | 31.47 | 689,904 | +0.73(+2.37%) |
Jan 23, 2012 | 30.33 | 30.78 | 30.14 | 30.75 | 298,666 | +0.37(+1.22%) |
Jan 20, 2012 | 30.21 | 30.53 | 30.00 | 30.37 | 358,795 | +0.05(+0.16%) |
Jan 19, 2012 | 30.33 | 30.51 | 30.21 | 30.33 | 161,542 | +0.10(+0.34%) |
Jan 18, 2012 | 29.92 | 30.22 | 29.59 | 30.22 | 289,238 | +0.21(+0.71%) |
Jan 17, 2012 | 29.86 | 30.37 | 29.85 | 30.01 | 287,969 | +0.45(+1.53%) |
Jan 13, 2012 | 29.08 | 29.62 | 29.08 | 29.56 | 314,448 | +0.10(+0.35%) |
Jan 12, 2012 | 29.11 | 29.47 | 28.98 | 29.46 | 183,030 | +0.47(+1.64%) |
Jan 11, 2012 | 28.68 | 29.13 | 28.68 | 28.98 | 200,366 | +0.25(+0.85%) |
Jan 10, 2012 | 29.34 | 29.69 | 28.64 | 28.74 | 557,561 | -0.27(-0.93%) |
Jan 09, 2012 | 28.91 | 29.06 | 28.66 | 29.00 | 195,997 | +0.23(+0.80%) |
Jan 06, 2012 | 28.51 | 28.93 | 28.24 | 28.77 | 286,619 | +0.29(+1.03%) |
Jan 05, 2012 | 27.90 | 28.51 | 27.52 | 28.48 | 221,051 | +0.48(+1.72%) |