Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 37.86 | 38.02 | 37.23 | 37.34 | 178,324 | -0.56(-1.48%) |
Mar 29, 2012 | 37.46 | 38.04 | 36.95 | 37.90 | 289,834 | +0.16(+0.43%) |
Mar 28, 2012 | 37.72 | 37.96 | 37.26 | 37.74 | 444,196 | +0.24(+0.63%) |
Mar 27, 2012 | 37.15 | 37.83 | 36.90 | 37.50 | 414,511 | +0.58(+1.57%) |
Mar 26, 2012 | 36.20 | 37.05 | 36.11 | 36.92 | 364,864 | +1.26(+3.54%) |
Mar 23, 2012 | 35.63 | 35.72 | 34.93 | 35.66 | 156,576 | -0.02(-0.05%) |
Mar 22, 2012 | 35.76 | 35.92 | 35.63 | 35.68 | 249,850 | -0.41(-1.13%) |
Mar 21, 2012 | 34.78 | 36.27 | 34.73 | 36.09 | 535,341 | +1.50(+4.34%) |
Mar 20, 2012 | 34.66 | 34.69 | 34.36 | 34.59 | 131,628 | -0.25(-0.71%) |
Mar 19, 2012 | 34.67 | 34.90 | 34.41 | 34.83 | 88,790 | +0.10(+0.30%) |
Mar 16, 2012 | 34.68 | 34.88 | 33.94 | 34.73 | 282,863 | +0.10(+0.27%) |
Mar 15, 2012 | 34.68 | 34.89 | 34.30 | 34.63 | 120,281 | -0.01(-0.03%) |
Mar 14, 2012 | 35.08 | 35.11 | 34.52 | 34.64 | 209,195 | -0.30(-0.87%) |
Mar 13, 2012 | 34.39 | 34.98 | 34.25 | 34.95 | 310,385 | +0.51(+1.49%) |
Mar 12, 2012 | 34.78 | 34.78 | 33.99 | 34.43 | 534,826 | -0.75(-2.13%) |
Mar 09, 2012 | 34.11 | 35.23 | 34.01 | 35.18 | 564,194 | +1.13(+3.32%) |
Mar 08, 2012 | 33.54 | 34.13 | 33.53 | 34.05 | 259,410 | +0.48(+1.41%) |
Mar 07, 2012 | 33.12 | 33.64 | 32.95 | 33.58 | 243,526 | +0.74(+2.26%) |
Mar 06, 2012 | 32.68 | 32.94 | 32.68 | 32.84 | 243,563 | +0.02(+0.06%) |
Mar 05, 2012 | 32.97 | 33.05 | 32.77 | 32.82 | 211,667 | -0.24(-0.72%) |
Mar 02, 2012 | 33.13 | 33.33 | 32.76 | 33.06 | 214,849 | -0.12(-0.37%) |
Mar 01, 2012 | 32.80 | 33.23 | 32.65 | 33.18 | 162,540 | +0.69(+2.14%) |
Feb 29, 2012 | 32.58 | 32.74 | 32.33 | 32.49 | 275,598 | -0.10(-0.32%) |
Feb 28, 2012 | 32.59 | 32.72 | 32.27 | 32.59 | 257,477 | -0.21(-0.64%) |
Feb 27, 2012 | 32.35 | 32.99 | 32.19 | 32.80 | 346,965 | -0.29(-0.89%) |
Feb 24, 2012 | 32.86 | 33.36 | 32.68 | 33.09 | 181,188 | +0.33(+1.01%) |
Feb 23, 2012 | 32.68 | 32.87 | 32.49 | 32.76 | 375,640 | -0.29(-0.89%) |
Feb 22, 2012 | 32.84 | 33.25 | 32.78 | 33.06 | 277,906 | -0.22(-0.66%) |
Feb 21, 2012 | 33.22 | 33.61 | 33.02 | 33.27 | 263,228 | -0.16(-0.48%) |
Feb 17, 2012 | 33.25 | 33.63 | 33.25 | 33.44 | 590,500 | +0.10(+0.31%) |
Feb 16, 2012 | 34.09 | 34.10 | 32.97 | 33.33 | 962,867 | -0.91(-2.66%) |
Feb 15, 2012 | 34.99 | 35.05 | 34.17 | 34.24 | 708,475 | -0.65(-1.85%) |
Feb 14, 2012 | 34.61 | 34.97 | 34.57 | 34.89 | 143,185 | +0.36(+1.05%) |
Feb 13, 2012 | 34.27 | 34.61 | 34.02 | 34.53 | 150,584 | +0.48(+1.39%) |
Feb 10, 2012 | 33.68 | 34.15 | 33.61 | 34.05 | 146,569 | -0.13(-0.39%) |
Feb 09, 2012 | 33.37 | 34.24 | 33.29 | 34.19 | 187,391 | +0.73(+2.19%) |
Feb 08, 2012 | 33.82 | 33.84 | 33.21 | 33.45 | 301,958 | -0.20(-0.59%) |
Feb 07, 2012 | 33.89 | 33.95 | 33.51 | 33.65 | 254,730 | -0.37(-1.09%) |
Feb 06, 2012 | 34.56 | 34.56 | 33.97 | 34.02 | 192,888 | -0.87(-2.50%) |
Feb 03, 2012 | 34.60 | 34.97 | 34.51 | 34.90 | 168,827 | +0.66(+1.91%) |
Feb 02, 2012 | 34.58 | 34.59 | 34.14 | 34.24 | 107,782 | -0.31(-0.91%) |
Feb 01, 2012 | 34.09 | 34.57 | 34.09 | 34.56 | 128,995 | +0.39(+1.14%) |
Jan 31, 2012 | 34.40 | 34.54 | 34.02 | 34.17 | 90,416 | -0.14(-0.42%) |
Jan 30, 2012 | 34.07 | 34.42 | 33.97 | 34.31 | 181,080 | +0.20(+0.58%) |
Jan 27, 2012 | 33.44 | 34.21 | 33.44 | 34.11 | 278,918 | +0.62(+1.84%) |
Jan 26, 2012 | 34.20 | 34.25 | 33.42 | 33.49 | 249,980 | -0.69(-2.03%) |
Jan 25, 2012 | 33.80 | 34.20 | 33.59 | 34.19 | 148,243 | +0.28(+0.81%) |
Jan 24, 2012 | 33.45 | 33.98 | 33.32 | 33.91 | 212,016 | -0.15(-0.45%) |
Jan 23, 2012 | 33.83 | 34.20 | 33.66 | 34.06 | 150,414 | +0.34(+1.01%) |
Jan 20, 2012 | 33.34 | 33.98 | 33.33 | 33.72 | 170,180 | +0.30(+0.91%) |
Jan 19, 2012 | 32.97 | 33.60 | 32.87 | 33.42 | 299,168 | +0.74(+2.27%) |
Jan 18, 2012 | 32.63 | 32.78 | 32.33 | 32.68 | 374,691 | +0.48(+1.48%) |
Jan 17, 2012 | 33.01 | 33.25 | 32.01 | 32.20 | 337,178 | -0.37(-1.14%) |
Jan 13, 2012 | 32.47 | 32.68 | 32.17 | 32.57 | 92,499 | -0.19(-0.58%) |
Jan 12, 2012 | 32.64 | 32.83 | 32.18 | 32.76 | 96,054 | +0.26(+0.79%) |
Jan 11, 2012 | 32.44 | 32.63 | 31.98 | 32.50 | 199,873 | -0.13(-0.41%) |
Jan 10, 2012 | 33.01 | 33.21 | 32.42 | 32.64 | 148,617 | +0.12(+0.38%) |
Jan 09, 2012 | 32.59 | 32.62 | 32.24 | 32.51 | 80,027 | -0.22(-0.67%) |
Jan 06, 2012 | 32.87 | 33.04 | 32.49 | 32.73 | 168,911 | -0.21(-0.63%) |
Jan 05, 2012 | 32.40 | 33.24 | 32.40 | 32.94 | 157,265 | +0.64(+1.97%) |