Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.40 | 34.46 | 34.23 | 34.40 | 219,222 | +0.23(+0.66%) |
Mar 29, 2012 | 33.91 | 34.24 | 33.72 | 34.18 | 111,180 | +0.11(+0.32%) |
Mar 28, 2012 | 34.24 | 34.27 | 33.79 | 34.07 | 244,990 | -0.17(-0.50%) |
Mar 27, 2012 | 34.25 | 34.34 | 34.02 | 34.24 | 203,916 | +0.14(+0.40%) |
Mar 26, 2012 | 33.95 | 34.26 | 33.90 | 34.10 | 300,524 | +0.49(+1.45%) |
Mar 23, 2012 | 33.47 | 33.77 | 33.28 | 33.62 | 236,461 | +0.16(+0.49%) |
Mar 22, 2012 | 33.63 | 33.77 | 33.31 | 33.45 | 421,206 | -0.35(-1.03%) |
Mar 21, 2012 | 34.03 | 34.03 | 33.75 | 33.80 | 226,069 | -0.13(-0.38%) |
Mar 20, 2012 | 33.93 | 34.15 | 33.93 | 33.93 | 286,965 | -0.22(-0.64%) |
Mar 19, 2012 | 33.93 | 34.34 | 33.77 | 34.15 | 294,980 | +0.22(+0.65%) |
Mar 16, 2012 | 33.98 | 34.05 | 33.76 | 33.93 | 447,370 | -0.13(-0.38%) |
Mar 15, 2012 | 34.31 | 34.49 | 33.71 | 34.06 | 311,455 | -0.06(-0.18%) |
Mar 14, 2012 | 33.99 | 34.16 | 33.67 | 34.12 | 536,178 | +0.22(+0.66%) |
Mar 13, 2012 | 33.68 | 33.92 | 33.44 | 33.90 | 294,115 | +0.45(+1.34%) |
Mar 12, 2012 | 33.47 | 33.59 | 33.34 | 33.45 | 192,074 | -0.05(-0.14%) |
Mar 09, 2012 | 33.10 | 33.57 | 32.98 | 33.50 | 187,424 | +0.50(+1.52%) |
Mar 08, 2012 | 33.28 | 33.28 | 32.88 | 33.00 | 309,200 | -0.15(-0.45%) |
Mar 07, 2012 | 33.07 | 33.45 | 32.65 | 33.15 | 183,030 | +0.18(+0.56%) |
Mar 06, 2012 | 33.10 | 33.49 | 32.88 | 32.96 | 209,262 | -0.46(-1.38%) |
Mar 05, 2012 | 32.80 | 33.42 | 32.56 | 33.42 | 175,016 | +0.64(+1.94%) |
Mar 02, 2012 | 33.28 | 33.39 | 32.66 | 32.79 | 263,191 | -0.48(-1.45%) |
Mar 01, 2012 | 32.79 | 33.56 | 32.73 | 33.27 | 325,205 | +0.60(+1.83%) |
Feb 29, 2012 | 32.88 | 33.20 | 32.65 | 32.67 | 320,480 | -0.06(-0.19%) |
Feb 28, 2012 | 33.19 | 33.37 | 32.71 | 32.73 | 494,611 | -0.38(-1.15%) |
Feb 27, 2012 | 33.17 | 33.36 | 32.63 | 33.11 | 432,550 | -0.26(-0.79%) |
Feb 24, 2012 | 33.51 | 33.51 | 33.11 | 33.38 | 338,546 | -0.26(-0.77%) |
Feb 23, 2012 | 33.21 | 33.64 | 33.04 | 33.63 | 195,253 | +0.52(+1.58%) |
Feb 22, 2012 | 33.32 | 33.38 | 32.90 | 33.11 | 241,918 | -0.23(-0.69%) |
Feb 21, 2012 | 34.18 | 34.18 | 33.23 | 33.34 | 289,201 | -0.73(-2.13%) |
Feb 17, 2012 | 34.38 | 34.54 | 33.91 | 34.07 | 362,656 | -0.21(-0.61%) |
Feb 16, 2012 | 32.94 | 34.28 | 32.94 | 34.28 | 654,190 | +0.89(+2.68%) |
Feb 15, 2012 | 33.44 | 33.52 | 32.19 | 33.38 | 543,692 | -0.32(-0.95%) |
Feb 14, 2012 | 33.85 | 33.91 | 33.54 | 33.70 | 478,497 | -0.07(-0.20%) |
Feb 13, 2012 | 33.40 | 33.89 | 33.40 | 33.77 | 180,370 | +0.46(+1.38%) |
Feb 10, 2012 | 33.17 | 33.60 | 33.12 | 33.31 | 229,777 | -0.11(-0.32%) |
Feb 09, 2012 | 34.16 | 34.18 | 33.40 | 33.42 | 190,908 | -0.68(-2.01%) |
Feb 08, 2012 | 33.40 | 34.17 | 33.28 | 34.10 | 459,194 | +0.77(+2.30%) |
Feb 07, 2012 | 33.34 | 33.49 | 33.22 | 33.34 | 234,412 | -0.07(-0.20%) |
Feb 06, 2012 | 33.26 | 33.51 | 33.07 | 33.40 | 418,628 | +0.09(+0.28%) |
Feb 03, 2012 | 33.21 | 33.45 | 32.90 | 33.31 | 471,290 | +0.57(+1.74%) |
Feb 02, 2012 | 32.95 | 33.30 | 32.69 | 32.74 | 237,986 | -0.15(-0.45%) |
Feb 01, 2012 | 32.76 | 33.32 | 32.45 | 32.89 | 631,258 | +0.68(+2.13%) |
Jan 31, 2012 | 32.35 | 32.44 | 32.01 | 32.20 | 473,215 | +0.01(+0.04%) |
Jan 30, 2012 | 32.33 | 32.47 | 32.03 | 32.19 | 327,715 | -0.45(-1.39%) |
Jan 27, 2012 | 32.30 | 32.69 | 32.05 | 32.64 | 509,046 | +0.12(+0.35%) |
Jan 26, 2012 | 32.37 | 32.63 | 32.11 | 32.53 | 673,166 | +0.38(+1.18%) |
Jan 25, 2012 | 31.56 | 32.20 | 31.56 | 32.15 | 217,212 | +0.37(+1.15%) |
Jan 24, 2012 | 31.34 | 31.85 | 31.19 | 31.78 | 224,066 | +0.34(+1.08%) |
Jan 23, 2012 | 31.41 | 31.54 | 30.94 | 31.44 | 245,231 | +0.16(+0.52%) |
Jan 20, 2012 | 31.12 | 31.33 | 30.99 | 31.28 | 352,888 | +0.13(+0.41%) |
Jan 19, 2012 | 31.02 | 31.22 | 30.87 | 31.15 | 362,089 | +0.20(+0.64%) |
Jan 18, 2012 | 30.70 | 31.01 | 30.50 | 30.96 | 305,684 | +0.33(+1.06%) |
Jan 17, 2012 | 30.45 | 30.70 | 30.36 | 30.63 | 218,278 | +0.40(+1.32%) |
Jan 13, 2012 | 29.98 | 30.23 | 29.84 | 30.23 | 170,314 | +0.06(+0.20%) |
Jan 12, 2012 | 30.56 | 30.58 | 30.12 | 30.17 | 206,451 | -0.37(-1.20%) |
Jan 11, 2012 | 30.20 | 30.64 | 30.09 | 30.54 | 234,720 | +0.32(+1.05%) |
Jan 10, 2012 | 30.10 | 30.44 | 30.10 | 30.22 | 171,167 | +0.46(+1.55%) |
Jan 09, 2012 | 30.03 | 30.03 | 29.70 | 29.76 | 189,003 | -0.31(-1.01%) |
Jan 06, 2012 | 30.28 | 30.38 | 29.84 | 30.06 | 143,356 | -0.14(-0.47%) |
Jan 05, 2012 | 29.68 | 30.25 | 29.60 | 30.20 | 463,243 | +0.49(+1.64%) |