Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.45 | 32.46 | 32.23 | 32.36 | 62,585 | +0.08(+0.25%) |
Mar 29, 2012 | 32.06 | 32.30 | 31.89 | 32.27 | 176,468 | +0.03(+0.08%) |
Mar 28, 2012 | 32.56 | 32.56 | 32.01 | 32.25 | 62,960 | -0.29(-0.88%) |
Mar 27, 2012 | 32.63 | 32.67 | 32.52 | 32.53 | 58,431 | -0.06(-0.19%) |
Mar 26, 2012 | 32.41 | 32.60 | 32.41 | 32.60 | 79,270 | +0.41(+1.27%) |
Mar 23, 2012 | 32.09 | 32.21 | 31.89 | 32.19 | 40,857 | +0.09(+0.29%) |
Mar 22, 2012 | 32.15 | 32.20 | 31.84 | 32.09 | 85,822 | -0.35(-1.09%) |
Mar 21, 2012 | 32.55 | 32.55 | 32.36 | 32.45 | 79,943 | +0.02(+0.07%) |
Mar 20, 2012 | 32.55 | 32.57 | 32.32 | 32.42 | 176,709 | -0.38(-1.15%) |
Mar 19, 2012 | 32.79 | 32.92 | 32.69 | 32.80 | 41,402 | +0.05(+0.15%) |
Mar 16, 2012 | 32.85 | 32.87 | 32.70 | 32.75 | 43,515 | -0.05(-0.14%) |
Mar 15, 2012 | 32.43 | 32.81 | 32.40 | 32.79 | 47,332 | +0.38(+1.16%) |
Mar 14, 2012 | 32.48 | 32.57 | 32.34 | 32.42 | 126,080 | -0.06(-0.18%) |
Mar 13, 2012 | 32.02 | 32.48 | 32.01 | 32.48 | 133,689 | +0.64(+2.00%) |
Mar 12, 2012 | 31.87 | 31.93 | 31.74 | 31.84 | 29,668 | +0.03(+0.09%) |
Mar 09, 2012 | 31.72 | 31.96 | 31.61 | 31.81 | 45,705 | +0.13(+0.41%) |
Mar 08, 2012 | 31.47 | 31.75 | 31.39 | 31.68 | 34,483 | +0.44(+1.42%) |
Mar 07, 2012 | 31.08 | 31.28 | 31.03 | 31.24 | 69,676 | +0.30(+0.98%) |
Mar 06, 2012 | 31.22 | 31.22 | 30.84 | 30.93 | 219,474 | -0.68(-2.15%) |
Mar 05, 2012 | 31.67 | 31.70 | 31.50 | 31.61 | 39,104 | -0.18(-0.57%) |
Mar 02, 2012 | 31.97 | 32.00 | 31.68 | 31.79 | 397,823 | -0.20(-0.64%) |
Mar 01, 2012 | 32.01 | 32.13 | 31.90 | 32.00 | 345,209 | +0.15(+0.47%) |
Feb 29, 2012 | 32.08 | 32.17 | 31.83 | 31.85 | 73,426 | -0.19(-0.59%) |
Feb 28, 2012 | 32.14 | 32.14 | 31.95 | 32.04 | 53,763 | -0.07(-0.21%) |
Feb 27, 2012 | 31.87 | 32.20 | 31.73 | 32.11 | 200,574 | +0.05(+0.14%) |
Feb 24, 2012 | 32.11 | 32.22 | 32.04 | 32.06 | 49,033 | -0.02(-0.06%) |
Feb 23, 2012 | 31.83 | 32.09 | 31.82 | 32.08 | 58,498 | +0.15(+0.48%) |
Feb 22, 2012 | 31.91 | 32.02 | 31.85 | 31.92 | 61,692 | -0.04(-0.11%) |
Feb 21, 2012 | 32.01 | 32.11 | 31.88 | 31.96 | 132,816 | +0.03(+0.09%) |
Feb 17, 2012 | 31.95 | 32.00 | 31.84 | 31.93 | 31,657 | +0.13(+0.40%) |
Feb 16, 2012 | 31.46 | 31.82 | 31.46 | 31.81 | 44,642 | +0.36(+1.14%) |
Feb 15, 2012 | 31.95 | 31.95 | 31.40 | 31.45 | 204,778 | -0.39(-1.24%) |
Feb 14, 2012 | 31.76 | 31.85 | 31.62 | 31.84 | 118,226 | -0.09(-0.27%) |
Feb 13, 2012 | 31.82 | 31.96 | 31.65 | 31.93 | 90,065 | +0.32(+1.02%) |
Feb 10, 2012 | 31.64 | 31.64 | 31.47 | 31.61 | 64,328 | -0.32(-0.99%) |
Feb 09, 2012 | 31.94 | 31.96 | 31.74 | 31.92 | 56,006 | +0.08(+0.26%) |
Feb 08, 2012 | 31.80 | 31.90 | 31.69 | 31.84 | 88,310 | +0.03(+0.10%) |
Feb 07, 2012 | 31.77 | 31.85 | 31.53 | 31.81 | 205,843 | -0.01(-0.03%) |
Feb 06, 2012 | 31.73 | 31.84 | 31.68 | 31.82 | 199,894 | -0.08(-0.26%) |
Feb 03, 2012 | 31.74 | 31.94 | 31.67 | 31.90 | 157,320 | +0.58(+1.86%) |
Feb 02, 2012 | 31.45 | 31.48 | 31.28 | 31.32 | 209,531 | -0.05(-0.17%) |
Feb 01, 2012 | 31.24 | 31.53 | 31.23 | 31.37 | 392,018 | +0.43(+1.37%) |
Jan 31, 2012 | 31.25 | 31.27 | 30.82 | 30.95 | 71,897 | -0.08(-0.25%) |
Jan 30, 2012 | 30.74 | 31.08 | 30.74 | 31.02 | 778,509 | -0.12(-0.40%) |
Jan 27, 2012 | 30.96 | 31.22 | 30.94 | 31.15 | 61,111 | +0.04(+0.14%) |
Jan 26, 2012 | 31.34 | 31.45 | 31.03 | 31.11 | 63,619 | -0.10(-0.32%) |
Jan 25, 2012 | 30.69 | 31.26 | 30.60 | 31.20 | 53,086 | +0.33(+1.08%) |
Jan 24, 2012 | 30.59 | 30.90 | 30.52 | 30.87 | 52,070 | +0.03(+0.09%) |
Jan 23, 2012 | 30.90 | 31.10 | 30.69 | 30.84 | 62,408 | -0.05(-0.15%) |
Jan 20, 2012 | 30.94 | 30.94 | 30.76 | 30.89 | 70,275 | -0.15(-0.48%) |
Jan 19, 2012 | 30.84 | 31.05 | 30.80 | 31.04 | 70,481 | +0.33(+1.08%) |
Jan 18, 2012 | 30.29 | 30.73 | 30.28 | 30.71 | 220,970 | +0.36(+1.19%) |
Jan 17, 2012 | 30.58 | 30.59 | 30.31 | 30.34 | 97,581 | +0.14(+0.48%) |
Jan 13, 2012 | 30.16 | 30.25 | 29.92 | 30.20 | 121,536 | -0.26(-0.85%) |
Jan 12, 2012 | 30.27 | 30.47 | 30.10 | 30.46 | 289,798 | +0.28(+0.93%) |
Jan 11, 2012 | 29.91 | 30.22 | 29.91 | 30.18 | 101,172 | +0.13(+0.42%) |
Jan 10, 2012 | 29.93 | 30.11 | 29.93 | 30.05 | 122,040 | +0.43(+1.44%) |
Jan 09, 2012 | 29.55 | 29.67 | 29.39 | 29.63 | 69,446 | +0.22(+0.75%) |
Jan 06, 2012 | 29.56 | 29.56 | 29.30 | 29.40 | 63,656 | -0.01(-0.05%) |
Jan 05, 2012 | 29.24 | 29.47 | 28.99 | 29.42 | 76,016 | +0.03(+0.09%) |