Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.86 | 32.88 | 32.64 | 32.77 | 61,798 | +0.08(+0.25%) |
Mar 29, 2012 | 32.46 | 32.71 | 32.30 | 32.68 | 174,249 | +0.03(+0.08%) |
Mar 28, 2012 | 32.98 | 32.98 | 32.42 | 32.66 | 62,169 | -0.29(-0.88%) |
Mar 27, 2012 | 33.04 | 33.09 | 32.94 | 32.95 | 57,696 | -0.06(-0.19%) |
Mar 26, 2012 | 32.83 | 33.01 | 32.83 | 33.01 | 78,273 | +0.47(+1.44%) |
Mar 23, 2012 | 32.44 | 32.57 | 32.24 | 32.54 | 40,412 | +0.10(+0.29%) |
Mar 22, 2012 | 32.50 | 32.56 | 32.19 | 32.45 | 84,889 | -0.36(-1.09%) |
Mar 21, 2012 | 32.91 | 32.91 | 32.71 | 32.80 | 79,074 | +0.02(+0.07%) |
Mar 20, 2012 | 32.91 | 32.93 | 32.67 | 32.78 | 174,788 | -0.38(-1.15%) |
Mar 19, 2012 | 33.15 | 33.29 | 33.05 | 33.16 | 40,952 | +0.05(+0.15%) |
Mar 16, 2012 | 33.21 | 33.23 | 33.06 | 33.11 | 43,042 | -0.05(-0.14%) |
Mar 15, 2012 | 32.79 | 33.17 | 32.76 | 33.15 | 46,817 | +0.38(+1.16%) |
Mar 14, 2012 | 32.84 | 32.93 | 32.70 | 32.77 | 124,709 | -0.06(-0.18%) |
Mar 13, 2012 | 32.37 | 32.83 | 32.36 | 32.83 | 132,235 | +0.64(+2.00%) |
Mar 12, 2012 | 32.22 | 32.28 | 32.09 | 32.19 | 29,345 | +0.03(+0.09%) |
Mar 09, 2012 | 32.07 | 32.31 | 31.95 | 32.16 | 45,208 | +0.13(+0.41%) |
Mar 08, 2012 | 31.82 | 32.10 | 31.73 | 32.03 | 34,108 | +0.45(+1.42%) |
Mar 07, 2012 | 31.42 | 31.62 | 31.37 | 31.58 | 68,919 | +0.31(+0.98%) |
Mar 06, 2012 | 31.56 | 31.56 | 31.18 | 31.27 | 217,087 | -0.69(-2.15%) |
Mar 05, 2012 | 32.02 | 32.05 | 31.84 | 31.96 | 38,679 | -0.18(-0.57%) |
Mar 02, 2012 | 32.32 | 32.35 | 32.02 | 32.14 | 393,498 | -0.21(-0.64%) |
Mar 01, 2012 | 32.37 | 32.48 | 32.25 | 32.35 | 341,456 | +0.15(+0.47%) |
Feb 29, 2012 | 32.44 | 32.53 | 32.18 | 32.20 | 72,628 | -0.19(-0.59%) |
Feb 28, 2012 | 32.49 | 32.49 | 32.30 | 32.39 | 53,178 | -0.07(-0.21%) |
Feb 27, 2012 | 32.22 | 32.55 | 32.08 | 32.46 | 198,394 | +0.05(+0.14%) |
Feb 24, 2012 | 32.46 | 32.58 | 32.39 | 32.41 | 48,500 | -0.02(-0.06%) |
Feb 23, 2012 | 32.18 | 32.44 | 32.17 | 32.43 | 57,862 | +0.16(+0.48%) |
Feb 22, 2012 | 32.26 | 32.37 | 32.20 | 32.28 | 61,021 | -0.04(-0.11%) |
Feb 21, 2012 | 32.37 | 32.47 | 32.23 | 32.31 | 131,372 | +0.03(+0.08%) |
Feb 17, 2012 | 32.30 | 32.35 | 32.19 | 32.28 | 31,312 | +0.13(+0.40%) |
Feb 16, 2012 | 31.80 | 32.17 | 31.80 | 32.16 | 44,157 | +0.36(+1.14%) |
Feb 15, 2012 | 32.30 | 32.30 | 31.74 | 31.79 | 202,551 | -0.40(-1.24%) |
Feb 14, 2012 | 32.11 | 32.20 | 31.97 | 32.19 | 116,941 | -0.09(-0.27%) |
Feb 13, 2012 | 32.17 | 32.31 | 32.00 | 32.28 | 89,086 | +0.32(+1.02%) |
Feb 10, 2012 | 31.99 | 31.99 | 31.81 | 31.95 | 63,629 | -0.32(-0.99%) |
Feb 09, 2012 | 32.29 | 32.31 | 32.09 | 32.28 | 55,397 | +0.08(+0.26%) |
Feb 08, 2012 | 32.15 | 32.25 | 32.04 | 32.19 | 87,350 | +0.03(+0.10%) |
Feb 07, 2012 | 32.12 | 32.20 | 31.88 | 32.16 | 203,605 | -0.01(-0.03%) |
Feb 06, 2012 | 32.08 | 32.19 | 32.03 | 32.17 | 197,720 | -0.08(-0.26%) |
Feb 03, 2012 | 32.09 | 32.29 | 32.02 | 32.25 | 155,609 | +0.59(+1.86%) |
Feb 02, 2012 | 31.80 | 31.83 | 31.63 | 31.66 | 207,253 | -0.05(-0.17%) |
Feb 01, 2012 | 31.58 | 31.88 | 31.58 | 31.72 | 387,755 | +0.43(+1.37%) |
Jan 31, 2012 | 31.59 | 31.62 | 31.16 | 31.29 | 71,115 | -0.08(-0.25%) |
Jan 30, 2012 | 31.08 | 31.42 | 31.08 | 31.36 | 770,044 | -0.13(-0.40%) |
Jan 27, 2012 | 31.30 | 31.57 | 31.28 | 31.49 | 60,446 | +0.04(+0.14%) |
Jan 26, 2012 | 31.69 | 31.80 | 31.37 | 31.45 | 62,927 | -0.10(-0.32%) |
Jan 25, 2012 | 31.03 | 31.61 | 30.93 | 31.55 | 52,509 | +0.34(+1.08%) |
Jan 24, 2012 | 30.93 | 31.24 | 30.85 | 31.21 | 51,504 | +0.03(+0.09%) |
Jan 23, 2012 | 31.24 | 31.44 | 31.03 | 31.18 | 61,729 | -0.05(-0.15%) |
Jan 20, 2012 | 31.28 | 31.28 | 31.09 | 31.23 | 69,511 | -0.15(-0.48%) |
Jan 19, 2012 | 31.18 | 31.40 | 31.14 | 31.38 | 69,714 | +0.33(+1.08%) |
Jan 18, 2012 | 30.62 | 31.06 | 30.61 | 31.04 | 218,567 | +0.37(+1.19%) |
Jan 17, 2012 | 30.92 | 30.93 | 30.65 | 30.68 | 96,520 | +0.15(+0.48%) |
Jan 13, 2012 | 30.50 | 30.58 | 30.25 | 30.53 | 120,215 | -0.26(-0.85%) |
Jan 12, 2012 | 30.61 | 30.80 | 30.43 | 30.79 | 286,647 | +0.28(+0.93%) |
Jan 11, 2012 | 30.23 | 30.55 | 30.23 | 30.51 | 100,072 | +0.13(+0.42%) |
Jan 10, 2012 | 30.26 | 30.44 | 30.26 | 30.38 | 120,713 | +0.43(+1.44%) |
Jan 09, 2012 | 29.87 | 29.99 | 29.72 | 29.95 | 68,691 | +0.22(+0.75%) |
Jan 06, 2012 | 29.89 | 29.89 | 29.62 | 29.73 | 62,964 | -0.01(-0.05%) |
Jan 05, 2012 | 29.56 | 29.79 | 29.31 | 29.74 | 75,190 | +0.03(+0.09%) |