Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.37 | 32.46 | 31.54 | 32.38 | 69,042 | +0.19(+0.60%) |
Mar 29, 2012 | 32.23 | 32.28 | 32.06 | 32.18 | 24,608 | -0.11(-0.35%) |
Mar 28, 2012 | 32.31 | 32.35 | 32.26 | 32.30 | 35,377 | -0.16(-0.50%) |
Mar 27, 2012 | 32.53 | 32.59 | 32.42 | 32.46 | 31,703 | -0.10(-0.32%) |
Mar 26, 2012 | 32.48 | 32.60 | 32.07 | 32.56 | 47,159 | +0.16(+0.49%) |
Mar 23, 2012 | 32.34 | 32.49 | 32.31 | 32.41 | 68,358 | +0.18(+0.56%) |
Mar 22, 2012 | 32.23 | 32.23 | 32.15 | 32.23 | 67,638 | -0.15(-0.46%) |
Mar 21, 2012 | 32.41 | 32.44 | 32.36 | 32.38 | 31,874 | +0.00(+0.00%) |
Mar 20, 2012 | 32.38 | 32.45 | 32.31 | 32.38 | 56,164 | -0.17(-0.53%) |
Mar 19, 2012 | 32.53 | 32.64 | 32.53 | 32.55 | 21,559 | -0.07(-0.23%) |
Mar 16, 2012 | 32.49 | 32.62 | 32.47 | 32.62 | 37,138 | +0.21(+0.65%) |
Mar 15, 2012 | 32.37 | 32.47 | 32.30 | 32.41 | 39,816 | +0.13(+0.39%) |
Mar 14, 2012 | 32.35 | 32.42 | 32.26 | 32.29 | 77,976 | -0.17(-0.51%) |
Mar 13, 2012 | 32.35 | 32.50 | 32.35 | 32.45 | 71,489 | +0.03(+0.10%) |
Mar 12, 2012 | 32.37 | 32.45 | 32.30 | 32.42 | 47,520 | -0.03(-0.10%) |
Mar 09, 2012 | 32.38 | 32.48 | 32.29 | 32.46 | 24,913 | +0.10(+0.31%) |
Mar 08, 2012 | 32.35 | 32.39 | 32.32 | 32.36 | 77,695 | +0.11(+0.33%) |
Mar 07, 2012 | 32.19 | 32.30 | 32.17 | 32.25 | 52,989 | +0.00(+0.00%) |
Mar 06, 2012 | 32.23 | 32.27 | 32.15 | 32.25 | 119,587 | -0.15(-0.46%) |
Mar 05, 2012 | 32.67 | 32.67 | 32.36 | 32.40 | 128,416 | -0.10(-0.32%) |
Mar 02, 2012 | 32.59 | 32.59 | 32.45 | 32.50 | 30,102 | -0.10(-0.31%) |
Mar 01, 2012 | 32.51 | 32.66 | 32.48 | 32.60 | 49,967 | +0.01(+0.03%) |
Feb 29, 2012 | 32.74 | 32.79 | 32.53 | 32.59 | 24,818 | -0.15(-0.45%) |
Feb 28, 2012 | 32.70 | 32.80 | 32.70 | 32.74 | 33,584 | +0.00(+0.01%) |
Feb 27, 2012 | 32.83 | 32.83 | 32.74 | 32.74 | 50,704 | +0.01(+0.05%) |
Feb 24, 2012 | 32.75 | 32.78 | 32.70 | 32.72 | 68,007 | -0.07(-0.23%) |
Feb 23, 2012 | 32.75 | 32.83 | 32.73 | 32.80 | 134,892 | +0.02(+0.05%) |
Feb 22, 2012 | 32.75 | 32.80 | 32.73 | 32.78 | 47,801 | -0.04(-0.11%) |
Feb 21, 2012 | 32.74 | 32.83 | 32.74 | 32.82 | 55,160 | +0.07(+0.21%) |
Feb 17, 2012 | 32.83 | 32.83 | 32.74 | 32.75 | 25,433 | -0.21(-0.64%) |
Feb 16, 2012 | 32.90 | 33.01 | 32.89 | 32.96 | 155,407 | -0.06(-0.18%) |
Feb 15, 2012 | 32.98 | 33.09 | 32.97 | 33.02 | 66,199 | -0.02(-0.05%) |
Feb 14, 2012 | 32.97 | 33.04 | 32.96 | 33.04 | 143,013 | +0.05(+0.16%) |
Feb 13, 2012 | 33.07 | 33.63 | 31.43 | 32.98 | 369,406 | -0.14(-0.43%) |
Feb 10, 2012 | 33.14 | 33.18 | 33.07 | 33.13 | 68,638 | +0.11(+0.34%) |
Feb 09, 2012 | 33.05 | 33.10 | 32.96 | 33.01 | 42,577 | -0.04(-0.13%) |
Feb 08, 2012 | 33.04 | 33.06 | 32.98 | 33.06 | 687,658 | +0.02(+0.05%) |
Feb 07, 2012 | 32.98 | 33.08 | 32.97 | 33.04 | 538,258 | -0.02(-0.05%) |
Feb 06, 2012 | 33.07 | 33.09 | 33.01 | 33.06 | 85,620 | +0.04(+0.11%) |
Feb 03, 2012 | 33.10 | 33.13 | 33.01 | 33.02 | 55,772 | -0.17(-0.52%) |
Feb 02, 2012 | 33.22 | 33.23 | 33.11 | 33.19 | 323,441 | +0.04(+0.11%) |
Feb 01, 2012 | 33.12 | 33.16 | 33.04 | 33.16 | 119,691 | -0.05(-0.16%) |
Jan 31, 2012 | 33.09 | 33.26 | 33.04 | 33.21 | 113,707 | -0.02(-0.05%) |
Jan 30, 2012 | 33.17 | 33.28 | 33.17 | 33.22 | 111,208 | +0.28(+0.84%) |
Jan 27, 2012 | 33.07 | 33.07 | 32.93 | 32.95 | 20,243 | -0.17(-0.50%) |
Jan 26, 2012 | 33.03 | 33.17 | 32.68 | 33.11 | 98,962 | +0.04(+0.14%) |
Jan 25, 2012 | 33.37 | 33.61 | 32.78 | 33.07 | 473,104 | -0.14(-0.43%) |
Jan 24, 2012 | 33.42 | 33.44 | 33.21 | 33.21 | 82,728 | -0.04(-0.14%) |
Jan 23, 2012 | 33.40 | 33.41 | 33.25 | 33.25 | 31,243 | -0.22(-0.67%) |
Jan 20, 2012 | 33.65 | 33.66 | 33.48 | 33.48 | 208,836 | -0.02(-0.07%) |
Jan 19, 2012 | 33.60 | 33.72 | 33.44 | 33.50 | 160,222 | -0.30(-0.89%) |
Jan 18, 2012 | 33.97 | 33.97 | 33.77 | 33.80 | 46,605 | -0.13(-0.40%) |
Jan 17, 2012 | 33.96 | 34.05 | 33.87 | 33.93 | 52,015 | -0.13(-0.40%) |
Jan 13, 2012 | 34.09 | 34.32 | 34.01 | 34.07 | 21,961 | +0.16(+0.49%) |
Jan 12, 2012 | 33.78 | 33.96 | 33.74 | 33.90 | 36,839 | +0.09(+0.27%) |
Jan 11, 2012 | 33.60 | 33.90 | 33.60 | 33.81 | 19,882 | +0.16(+0.49%) |
Jan 10, 2012 | 33.69 | 33.76 | 33.64 | 33.65 | 36,227 | -0.25(-0.75%) |
Jan 09, 2012 | 33.87 | 34.00 | 33.84 | 33.90 | 44,621 | -0.16(-0.47%) |
Jan 06, 2012 | 33.91 | 34.07 | 33.87 | 34.06 | 162,573 | +0.15(+0.45%) |
Jan 05, 2012 | 33.84 | 34.01 | 33.84 | 33.91 | 196,036 | +0.23(+0.67%) |