Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.53 | 32.11 | 31.48 | 31.88 | 178,264 | +0.53(+1.70%) |
Mar 29, 2012 | 31.15 | 31.42 | 30.74 | 31.34 | 205,493 | +0.04(+0.14%) |
Mar 28, 2012 | 31.27 | 31.48 | 30.96 | 31.30 | 203,197 | -0.08(-0.26%) |
Mar 27, 2012 | 31.84 | 32.14 | 31.28 | 31.38 | 167,950 | -0.30(-0.96%) |
Mar 26, 2012 | 31.80 | 32.12 | 31.39 | 31.68 | 222,191 | +0.57(+1.84%) |
Mar 23, 2012 | 30.91 | 31.30 | 30.64 | 31.11 | 296,149 | +0.55(+1.80%) |
Mar 22, 2012 | 30.33 | 30.58 | 30.08 | 30.56 | 341,680 | -0.35(-1.13%) |
Mar 21, 2012 | 30.83 | 31.04 | 30.70 | 30.91 | 259,731 | +0.21(+0.68%) |
Mar 20, 2012 | 30.42 | 30.81 | 30.24 | 30.70 | 220,541 | -0.08(-0.27%) |
Mar 19, 2012 | 30.87 | 31.22 | 30.68 | 30.79 | 347,796 | +0.09(+0.29%) |
Mar 16, 2012 | 30.91 | 31.07 | 30.49 | 30.70 | 275,173 | -0.18(-0.58%) |
Mar 15, 2012 | 31.14 | 31.33 | 30.70 | 30.87 | 220,721 | -0.33(-1.07%) |
Mar 14, 2012 | 31.70 | 31.70 | 30.87 | 31.21 | 370,438 | -0.67(-2.12%) |
Mar 13, 2012 | 32.08 | 32.41 | 31.79 | 31.88 | 313,675 | -0.15(-0.46%) |
Mar 12, 2012 | 32.43 | 32.58 | 32.00 | 32.03 | 191,215 | -0.48(-1.48%) |
Mar 09, 2012 | 32.02 | 32.82 | 31.86 | 32.51 | 196,548 | +0.56(+1.76%) |
Mar 08, 2012 | 31.54 | 32.27 | 31.34 | 31.95 | 463,002 | +0.79(+2.55%) |
Mar 07, 2012 | 31.39 | 31.55 | 30.79 | 31.16 | 328,389 | -0.24(-0.78%) |
Mar 06, 2012 | 31.56 | 31.70 | 30.61 | 31.40 | 317,455 | -0.73(-2.26%) |
Mar 05, 2012 | 32.88 | 33.03 | 31.89 | 32.13 | 353,242 | -0.98(-2.96%) |
Mar 02, 2012 | 33.19 | 33.50 | 33.00 | 33.11 | 213,570 | -0.19(-0.56%) |
Mar 01, 2012 | 32.92 | 33.43 | 32.87 | 33.29 | 303,552 | +0.55(+1.68%) |
Feb 29, 2012 | 33.69 | 34.00 | 32.59 | 32.74 | 271,004 | -0.80(-2.39%) |
Feb 28, 2012 | 33.23 | 33.80 | 33.09 | 33.54 | 218,741 | +0.56(+1.71%) |
Feb 27, 2012 | 32.74 | 33.37 | 32.53 | 32.98 | 182,638 | +0.21(+0.63%) |
Feb 24, 2012 | 33.54 | 33.76 | 32.53 | 32.77 | 230,397 | -0.83(-2.47%) |
Feb 23, 2012 | 33.46 | 34.01 | 33.33 | 33.60 | 193,767 | +0.12(+0.35%) |
Feb 22, 2012 | 32.48 | 33.51 | 32.14 | 33.48 | 266,486 | +0.71(+2.17%) |
Feb 21, 2012 | 31.70 | 32.82 | 31.58 | 32.77 | 328,222 | +1.44(+4.59%) |
Feb 17, 2012 | 32.88 | 32.90 | 31.26 | 31.33 | 262,240 | -1.35(-4.13%) |
Feb 16, 2012 | 31.91 | 33.00 | 31.60 | 32.68 | 239,318 | +0.37(+1.15%) |
Feb 15, 2012 | 32.50 | 32.88 | 32.15 | 32.31 | 128,133 | +0.03(+0.09%) |
Feb 14, 2012 | 32.83 | 32.83 | 31.69 | 32.28 | 238,830 | -0.47(-1.43%) |
Feb 13, 2012 | 33.02 | 33.12 | 32.42 | 32.75 | 139,996 | -0.08(-0.25%) |
Feb 10, 2012 | 32.11 | 33.03 | 31.70 | 32.83 | 349,268 | +0.36(+1.12%) |
Feb 09, 2012 | 31.88 | 32.54 | 31.88 | 32.47 | 272,659 | +0.67(+2.10%) |
Feb 08, 2012 | 32.34 | 32.38 | 31.45 | 31.80 | 216,132 | -0.33(-1.02%) |
Feb 07, 2012 | 32.54 | 32.60 | 31.47 | 32.13 | 329,976 | -0.25(-0.78%) |
Feb 06, 2012 | 32.45 | 32.45 | 32.00 | 32.38 | 180,963 | -0.26(-0.80%) |
Feb 03, 2012 | 33.98 | 34.03 | 32.64 | 32.64 | 436,593 | -1.33(-3.91%) |
Feb 02, 2012 | 34.35 | 34.48 | 33.69 | 33.97 | 231,649 | -0.44(-1.27%) |
Feb 01, 2012 | 33.72 | 34.52 | 33.37 | 34.40 | 249,554 | +0.87(+2.59%) |
Jan 31, 2012 | 33.61 | 34.07 | 33.23 | 33.54 | 166,865 | +0.38(+1.14%) |
Jan 30, 2012 | 32.86 | 33.24 | 32.52 | 33.16 | 189,565 | -0.29(-0.86%) |
Jan 27, 2012 | 32.90 | 33.69 | 32.83 | 33.45 | 358,153 | +0.50(+1.51%) |
Jan 26, 2012 | 32.10 | 33.05 | 32.10 | 32.95 | 310,906 | +1.22(+3.83%) |
Jan 25, 2012 | 31.00 | 31.99 | 30.86 | 31.73 | 186,266 | +0.51(+1.64%) |
Jan 24, 2012 | 31.29 | 31.41 | 31.07 | 31.22 | 196,707 | -0.16(-0.52%) |
Jan 23, 2012 | 30.59 | 31.85 | 30.50 | 31.39 | 273,459 | +0.82(+2.69%) |
Jan 20, 2012 | 29.98 | 30.60 | 29.83 | 30.56 | 317,692 | +0.53(+1.78%) |
Jan 19, 2012 | 29.75 | 30.12 | 29.75 | 30.03 | 243,183 | +0.40(+1.35%) |
Jan 18, 2012 | 29.49 | 29.84 | 29.42 | 29.63 | 168,723 | -0.12(-0.40%) |
Jan 17, 2012 | 30.15 | 30.27 | 29.55 | 29.75 | 268,335 | +0.16(+0.53%) |
Jan 13, 2012 | 29.60 | 29.78 | 29.33 | 29.59 | 474,129 | -0.30(-0.99%) |
Jan 12, 2012 | 29.85 | 30.08 | 29.71 | 29.89 | 229,987 | +0.22(+0.75%) |
Jan 11, 2012 | 29.60 | 29.75 | 29.24 | 29.67 | 351,021 | +0.15(+0.50%) |
Jan 10, 2012 | 29.96 | 30.04 | 29.49 | 29.52 | 232,827 | -0.07(-0.25%) |
Jan 09, 2012 | 29.55 | 29.78 | 29.45 | 29.59 | 143,453 | +0.10(+0.33%) |
Jan 06, 2012 | 29.57 | 29.65 | 29.40 | 29.49 | 168,983 | +0.06(+0.20%) |
Jan 05, 2012 | 29.13 | 29.58 | 28.83 | 29.44 | 263,609 | +0.16(+0.56%) |