Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.76 | 36.76 | 36.50 | 36.67 | 630,278 | +0.14(+0.40%) |
Mar 29, 2012 | 36.34 | 36.53 | 36.12 | 36.53 | 469,839 | -0.06(-0.17%) |
Mar 28, 2012 | 36.87 | 36.88 | 36.40 | 36.59 | 145,110 | -0.27(-0.74%) |
Mar 27, 2012 | 37.08 | 37.09 | 36.86 | 36.86 | 180,244 | -0.22(-0.59%) |
Mar 26, 2012 | 36.78 | 37.10 | 36.78 | 37.08 | 250,857 | +0.54(+1.48%) |
Mar 23, 2012 | 36.30 | 36.55 | 36.17 | 36.54 | 420,749 | +0.28(+0.78%) |
Mar 22, 2012 | 36.30 | 36.40 | 36.18 | 36.26 | 312,818 | -0.43(-1.18%) |
Mar 21, 2012 | 36.75 | 36.77 | 36.55 | 36.69 | 126,730 | -0.07(-0.19%) |
Mar 20, 2012 | 36.69 | 36.80 | 36.54 | 36.76 | 129,646 | -0.29(-0.78%) |
Mar 19, 2012 | 36.91 | 37.19 | 36.86 | 37.05 | 130,415 | +0.11(+0.29%) |
Mar 16, 2012 | 37.00 | 37.03 | 36.92 | 36.94 | 125,781 | +0.12(+0.33%) |
Mar 15, 2012 | 36.66 | 36.86 | 36.57 | 36.82 | 298,267 | +0.22(+0.60%) |
Mar 14, 2012 | 36.72 | 36.75 | 36.46 | 36.60 | 468,925 | -0.14(-0.37%) |
Mar 13, 2012 | 36.25 | 36.75 | 36.25 | 36.74 | 158,068 | +0.64(+1.77%) |
Mar 12, 2012 | 36.14 | 36.21 | 35.99 | 36.10 | 187,563 | -0.06(-0.17%) |
Mar 09, 2012 | 36.16 | 36.31 | 36.09 | 36.16 | 115,651 | -0.03(-0.08%) |
Mar 08, 2012 | 35.98 | 36.27 | 35.91 | 36.19 | 236,093 | +0.59(+1.66%) |
Mar 07, 2012 | 35.37 | 35.65 | 35.32 | 35.60 | 350,482 | +0.39(+1.10%) |
Mar 06, 2012 | 35.47 | 35.47 | 35.10 | 35.21 | 559,497 | -0.89(-2.46%) |
Mar 05, 2012 | 36.23 | 36.23 | 35.94 | 36.10 | 1,251,924 | -0.23(-0.63%) |
Mar 02, 2012 | 36.39 | 36.46 | 36.21 | 36.33 | 588,066 | -0.27(-0.73%) |
Mar 01, 2012 | 36.38 | 36.64 | 36.37 | 36.59 | 268,292 | +0.35(+0.96%) |
Feb 29, 2012 | 36.62 | 36.71 | 36.18 | 36.24 | 487,038 | -0.24(-0.65%) |
Feb 28, 2012 | 36.34 | 36.51 | 36.25 | 36.48 | 196,937 | +0.21(+0.57%) |
Feb 27, 2012 | 36.03 | 36.40 | 35.90 | 36.28 | 268,076 | -0.09(-0.25%) |
Feb 24, 2012 | 36.29 | 36.45 | 36.28 | 36.37 | 110,788 | +0.21(+0.57%) |
Feb 23, 2012 | 36.04 | 36.21 | 35.83 | 36.16 | 265,254 | +0.13(+0.36%) |
Feb 22, 2012 | 36.11 | 36.11 | 35.96 | 36.03 | 127,070 | -0.11(-0.29%) |
Feb 21, 2012 | 36.21 | 36.30 | 36.05 | 36.14 | 124,360 | +0.02(+0.04%) |
Feb 17, 2012 | 36.15 | 36.18 | 35.97 | 36.12 | 46,566 | +0.10(+0.27%) |
Feb 16, 2012 | 35.55 | 36.02 | 35.49 | 36.02 | 94,933 | +0.49(+1.37%) |
Feb 15, 2012 | 35.82 | 35.83 | 35.51 | 35.54 | 84,837 | -0.07(-0.19%) |
Feb 14, 2012 | 35.66 | 35.67 | 35.36 | 35.61 | 89,781 | -0.14(-0.40%) |
Feb 13, 2012 | 35.81 | 35.85 | 35.64 | 35.75 | 214,067 | +0.31(+0.88%) |
Feb 10, 2012 | 35.44 | 35.48 | 35.30 | 35.44 | 159,956 | -0.48(-1.33%) |
Feb 09, 2012 | 35.90 | 35.95 | 35.72 | 35.92 | 112,014 | +0.05(+0.13%) |
Feb 08, 2012 | 35.82 | 35.93 | 35.64 | 35.87 | 169,678 | +0.14(+0.38%) |
Feb 07, 2012 | 35.54 | 35.76 | 35.39 | 35.74 | 160,326 | +0.12(+0.35%) |
Feb 06, 2012 | 35.49 | 35.62 | 35.44 | 35.61 | 117,237 | -0.09(-0.26%) |
Feb 03, 2012 | 35.49 | 35.74 | 35.45 | 35.71 | 189,985 | +0.49(+1.40%) |
Feb 02, 2012 | 35.20 | 35.32 | 35.10 | 35.21 | 397,553 | +0.14(+0.39%) |
Feb 01, 2012 | 35.00 | 35.27 | 34.95 | 35.07 | 354,763 | +0.48(+1.38%) |
Jan 31, 2012 | 34.75 | 34.81 | 34.37 | 34.60 | 348,259 | +0.08(+0.22%) |
Jan 30, 2012 | 34.38 | 34.58 | 34.22 | 34.52 | 245,171 | -0.21(-0.61%) |
Jan 27, 2012 | 34.62 | 34.82 | 34.61 | 34.73 | 143,786 | +0.05(+0.13%) |
Jan 26, 2012 | 35.00 | 35.11 | 34.59 | 34.69 | 244,931 | -0.13(-0.37%) |
Jan 25, 2012 | 34.38 | 34.86 | 34.20 | 34.82 | 179,728 | +0.42(+1.21%) |
Jan 24, 2012 | 34.25 | 34.44 | 34.15 | 34.40 | 299,365 | -0.13(-0.37%) |
Jan 23, 2012 | 34.57 | 34.72 | 34.41 | 34.53 | 585,977 | +0.04(+0.11%) |
Jan 20, 2012 | 34.39 | 34.49 | 34.30 | 34.49 | 130,886 | +0.08(+0.22%) |
Jan 19, 2012 | 34.27 | 34.46 | 34.19 | 34.41 | 289,643 | +0.30(+0.89%) |
Jan 18, 2012 | 33.73 | 34.13 | 33.73 | 34.11 | 419,346 | +0.45(+1.33%) |
Jan 17, 2012 | 33.75 | 33.88 | 33.59 | 33.66 | 307,294 | +0.28(+0.84%) |
Jan 13, 2012 | 33.31 | 33.40 | 33.07 | 33.38 | 113,949 | -0.30(-0.88%) |
Jan 12, 2012 | 33.67 | 33.72 | 33.43 | 33.68 | 263,385 | +0.11(+0.32%) |
Jan 11, 2012 | 33.43 | 33.60 | 33.34 | 33.57 | 123,878 | -0.05(-0.14%) |
Jan 10, 2012 | 33.61 | 33.68 | 33.54 | 33.62 | 171,587 | +0.51(+1.54%) |
Jan 09, 2012 | 33.13 | 33.18 | 32.90 | 33.11 | 268,940 | +0.11(+0.35%) |
Jan 06, 2012 | 33.21 | 33.21 | 32.94 | 32.99 | 75,288 | -0.25(-0.75%) |
Jan 05, 2012 | 33.14 | 33.34 | 32.92 | 33.24 | 114,212 | -0.17(-0.52%) |