Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.47 | 34.58 | 34.17 | 34.51 | 14,506 | +0.03(+0.09%) |
Mar 29, 2012 | 33.85 | 34.80 | 33.83 | 34.48 | 19,379 | +0.68(+2.01%) |
Mar 28, 2012 | 33.93 | 33.98 | 33.79 | 33.80 | 19,497 | +0.44(+1.31%) |
Mar 27, 2012 | 33.24 | 33.36 | 33.15 | 33.36 | 13,440 | +0.04(+0.13%) |
Mar 26, 2012 | 33.38 | 33.38 | 33.30 | 33.32 | 8,818 | -0.05(-0.15%) |
Mar 23, 2012 | 33.80 | 33.80 | 33.30 | 33.37 | 10,752 | -0.63(-1.85%) |
Mar 22, 2012 | 33.93 | 34.09 | 33.90 | 34.00 | 8,900 | +0.60(+1.80%) |
Mar 21, 2012 | 33.55 | 34.95 | 33.29 | 33.40 | 6,584 | -0.22(-0.65%) |
Mar 20, 2012 | 33.55 | 33.73 | 33.44 | 33.62 | 155,219 | +0.72(+2.19%) |
Mar 19, 2012 | 33.00 | 33.06 | 32.86 | 32.90 | 10,462 | -0.24(-0.72%) |
Mar 16, 2012 | 33.63 | 34.95 | 33.13 | 33.14 | 10,806 | -0.56(-1.66%) |
Mar 15, 2012 | 33.80 | 34.05 | 33.66 | 33.70 | 149,903 | +0.07(+0.21%) |
Mar 14, 2012 | 33.59 | 33.75 | 33.59 | 33.63 | 2,418 | +0.33(+0.98%) |
Mar 13, 2012 | 33.52 | 33.70 | 33.22 | 33.30 | 2,945 | -0.13(-0.39%) |
Mar 12, 2012 | 33.54 | 33.54 | 33.37 | 33.43 | 1,945 | +0.23(+0.69%) |
Mar 09, 2012 | 33.41 | 33.41 | 32.85 | 33.20 | 4,100 | -0.03(-0.09%) |
Mar 08, 2012 | 33.40 | 33.40 | 33.23 | 33.23 | 3,300 | -0.39(-1.16%) |
Mar 07, 2012 | 33.96 | 34.10 | 33.51 | 33.62 | 13,296 | -0.26(-0.77%) |
Mar 06, 2012 | 33.95 | 34.03 | 33.80 | 33.88 | 6,059 | +0.56(+1.69%) |
Mar 05, 2012 | 33.28 | 33.55 | 33.25 | 33.32 | 6,156 | -0.01(-0.03%) |
Mar 02, 2012 | 33.00 | 33.47 | 33.00 | 33.33 | 6,640 | +0.59(+1.80%) |
Mar 01, 2012 | 33.10 | 33.10 | 32.32 | 32.74 | 11,806 | -0.52(-1.56%) |
Feb 29, 2012 | 33.38 | 33.71 | 33.21 | 33.26 | 10,154 | -0.08(-0.24%) |
Feb 28, 2012 | 32.81 | 33.48 | 32.81 | 33.34 | 7,780 | +0.24(+0.72%) |
Feb 27, 2012 | 32.86 | 33.19 | 32.60 | 33.10 | 16,275 | +0.60(+1.85%) |
Feb 24, 2012 | 32.77 | 33.18 | 32.41 | 32.50 | 9,205 | -0.50(-1.52%) |
Feb 23, 2012 | 33.67 | 33.67 | 33.00 | 33.00 | 6,307 | -0.65(-1.93%) |
Feb 22, 2012 | 33.61 | 33.70 | 33.44 | 33.65 | 19,889 | +0.04(+0.12%) |
Feb 21, 2012 | 34.00 | 34.05 | 33.48 | 33.61 | 10,307 | -0.76(-2.21%) |
Feb 17, 2012 | 34.37 | 34.53 | 34.34 | 34.37 | 8,934 | -0.41(-1.18%) |
Feb 16, 2012 | 35.01 | 35.04 | 34.70 | 34.78 | 6,150 | -0.12(-0.34%) |
Feb 15, 2012 | 34.98 | 35.84 | 34.90 | 34.90 | 12,264 | -0.39(-1.11%) |
Feb 14, 2012 | 34.99 | 35.40 | 34.94 | 35.29 | 7,912 | -0.10(-0.28%) |
Feb 13, 2012 | 35.43 | 35.71 | 35.01 | 35.39 | 9,225 | -0.12(-0.34%) |
Feb 10, 2012 | 36.50 | 36.50 | 35.28 | 35.51 | 3,480 | -0.19(-0.53%) |
Feb 09, 2012 | 35.59 | 35.83 | 35.51 | 35.70 | 4,208 | -0.34(-0.94%) |
Feb 08, 2012 | 35.69 | 36.23 | 35.60 | 36.04 | 6,520 | -0.05(-0.14%) |
Feb 07, 2012 | 36.89 | 36.94 | 36.01 | 36.09 | 9,200 | -0.53(-1.45%) |
Feb 06, 2012 | 36.61 | 36.76 | 36.60 | 36.62 | 4,900 | +0.23(+0.63%) |
Feb 03, 2012 | 36.72 | 36.77 | 36.38 | 36.39 | 6,510 | -0.51(-1.38%) |
Feb 02, 2012 | 36.80 | 37.27 | 36.72 | 36.90 | 18,077 | +0.49(+1.34%) |
Feb 01, 2012 | 35.98 | 36.46 | 35.92 | 36.41 | 24,425 | +0.20(+0.54%) |
Jan 31, 2012 | 35.52 | 36.39 | 35.52 | 36.22 | 9,300 | +0.54(+1.50%) |
Jan 30, 2012 | 35.95 | 36.09 | 35.68 | 35.68 | 2,450 | -0.06(-0.17%) |
Jan 27, 2012 | 35.69 | 35.93 | 35.69 | 35.74 | 5,400 | +0.05(+0.14%) |
Jan 26, 2012 | 35.30 | 35.70 | 35.24 | 35.69 | 3,500 | +0.10(+0.28%) |
Jan 25, 2012 | 36.18 | 36.49 | 35.59 | 35.59 | 6,470 | -0.29(-0.81%) |
Jan 24, 2012 | 36.25 | 36.26 | 35.88 | 35.88 | 3,300 | +0.15(+0.42%) |
Jan 23, 2012 | 36.04 | 36.04 | 35.60 | 35.73 | 400 | -0.49(-1.35%) |
Jan 20, 2012 | 35.99 | 36.29 | 35.99 | 36.22 | 6,700 | +0.73(+2.06%) |
Jan 19, 2012 | 35.12 | 35.57 | 35.09 | 35.49 | 5,220 | +0.06(+0.17%) |
Jan 18, 2012 | 35.31 | 35.62 | 35.29 | 35.43 | 3,100 | +0.07(+0.20%) |
Jan 17, 2012 | 35.57 | 35.69 | 35.36 | 35.36 | 4,284 | -0.56(-1.56%) |
Jan 13, 2012 | 36.07 | 36.40 | 35.92 | 35.92 | 6,750 | -0.12(-0.33%) |
Jan 12, 2012 | 34.77 | 36.13 | 34.72 | 36.04 | 17,356 | +0.73(+2.07%) |
Jan 11, 2012 | 35.21 | 35.39 | 35.08 | 35.31 | 9,828 | +0.40(+1.15%) |
Jan 10, 2012 | 34.63 | 34.91 | 34.59 | 34.91 | 13,435 | -0.24(-0.68%) |
Jan 09, 2012 | 35.02 | 35.54 | 35.02 | 35.15 | 51,077 | +0.14(+0.40%) |
Jan 06, 2012 | 34.84 | 35.31 | 34.84 | 35.01 | 18,480 | -0.01(-0.03%) |
Jan 05, 2012 | 34.80 | 35.02 | 34.61 | 35.02 | 10,315 | +0.52(+1.51%) |