Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.16 | 32.34 | 31.72 | 32.31 | 27,135 | +0.83(+2.64%) |
Mar 29, 2012 | 31.37 | 31.53 | 31.19 | 31.48 | 71,473 | -1.10(-3.38%) |
Mar 28, 2012 | 33.00 | 33.10 | 32.44 | 32.58 | 33,008 | -0.12(-0.37%) |
Mar 27, 2012 | 33.15 | 33.15 | 32.70 | 32.70 | 53,898 | +0.01(+0.03%) |
Mar 26, 2012 | 32.83 | 32.92 | 32.55 | 32.69 | 190,636 | -0.01(-0.03%) |
Mar 23, 2012 | 32.40 | 32.82 | 32.10 | 32.70 | 22,097 | +0.57(+1.77%) |
Mar 22, 2012 | 31.93 | 32.22 | 31.84 | 32.13 | 48,284 | -0.37(-1.14%) |
Mar 21, 2012 | 32.15 | 32.57 | 32.00 | 32.50 | 36,323 | +0.19(+0.59%) |
Mar 20, 2012 | 32.27 | 32.53 | 32.10 | 32.31 | 48,071 | -1.83(-5.36%) |
Mar 19, 2012 | 33.55 | 34.19 | 33.45 | 34.14 | 21,596 | +0.04(+0.12%) |
Mar 16, 2012 | 34.23 | 34.25 | 34.03 | 34.10 | 30,073 | -0.11(-0.32%) |
Mar 15, 2012 | 34.18 | 34.30 | 33.94 | 34.21 | 136,411 | +0.21(+0.62%) |
Mar 14, 2012 | 34.28 | 34.37 | 34.00 | 34.00 | 102,243 | +0.48(+1.43%) |
Mar 13, 2012 | 33.12 | 33.52 | 33.00 | 33.52 | 39,275 | -0.13(-0.39%) |
Mar 12, 2012 | 33.56 | 33.70 | 33.25 | 33.65 | 31,068 | -0.09(-0.27%) |
Mar 09, 2012 | 33.75 | 34.08 | 33.68 | 33.74 | 65,270 | -0.36(-1.06%) |
Mar 08, 2012 | 33.57 | 34.15 | 33.37 | 34.10 | 19,958 | +1.36(+4.15%) |
Mar 07, 2012 | 32.50 | 32.86 | 32.39 | 32.74 | 22,312 | +0.14(+0.43%) |
Mar 06, 2012 | 33.28 | 33.38 | 32.51 | 32.60 | 32,208 | -1.86(-5.40%) |
Mar 05, 2012 | 34.63 | 34.72 | 34.24 | 34.46 | 16,827 | +0.03(+0.09%) |
Mar 02, 2012 | 34.49 | 34.64 | 34.40 | 34.43 | 29,992 | -0.11(-0.32%) |
Mar 01, 2012 | 34.10 | 34.72 | 34.10 | 34.54 | 29,191 | +0.66(+1.95%) |
Feb 29, 2012 | 34.38 | 34.50 | 33.75 | 33.88 | 35,080 | -0.16(-0.47%) |
Feb 28, 2012 | 33.76 | 34.08 | 33.65 | 34.04 | 39,100 | +0.47(+1.40%) |
Feb 27, 2012 | 33.67 | 33.77 | 33.32 | 33.57 | 131,197 | -0.41(-1.21%) |
Feb 24, 2012 | 33.62 | 34.29 | 33.45 | 33.98 | 31,668 | +0.50(+1.49%) |
Feb 23, 2012 | 33.30 | 33.63 | 32.97 | 33.48 | 38,033 | -0.64(-1.88%) |
Feb 22, 2012 | 34.10 | 34.32 | 33.88 | 34.12 | 32,065 | -0.01(-0.03%) |
Feb 21, 2012 | 34.37 | 34.48 | 34.06 | 34.13 | 24,914 | +0.03(+0.09%) |
Feb 17, 2012 | 34.25 | 34.31 | 33.82 | 34.10 | 22,990 | +0.56(+1.67%) |
Feb 16, 2012 | 32.65 | 33.57 | 32.40 | 33.54 | 62,304 | +0.54(+1.64%) |
Feb 15, 2012 | 33.60 | 33.60 | 33.00 | 33.00 | 91,040 | -0.60(-1.79%) |
Feb 14, 2012 | 33.72 | 33.87 | 33.25 | 33.60 | 45,051 | -0.73(-2.13%) |
Feb 13, 2012 | 34.62 | 34.74 | 34.09 | 34.33 | 34,163 | +0.77(+2.29%) |
Feb 10, 2012 | 33.48 | 33.70 | 33.32 | 33.56 | 42,730 | -0.90(-2.61%) |
Feb 09, 2012 | 34.61 | 34.74 | 34.11 | 34.46 | 46,942 | +0.50(+1.47%) |
Feb 08, 2012 | 33.78 | 34.01 | 33.53 | 33.96 | 76,181 | +0.33(+0.98%) |
Feb 07, 2012 | 33.28 | 33.70 | 32.96 | 33.63 | 28,013 | -0.22(-0.65%) |
Feb 06, 2012 | 33.47 | 33.85 | 33.32 | 33.85 | 75,983 | +0.05(+0.15%) |
Feb 03, 2012 | 33.09 | 33.80 | 33.09 | 33.80 | 58,542 | +0.84(+2.55%) |
Feb 02, 2012 | 32.89 | 33.08 | 32.78 | 32.96 | 42,213 | -0.55(-1.64%) |
Feb 01, 2012 | 33.23 | 33.65 | 33.05 | 33.51 | 53,574 | +0.99(+3.04%) |
Jan 31, 2012 | 32.91 | 32.97 | 32.08 | 32.52 | 36,628 | +0.03(+0.09%) |
Jan 30, 2012 | 32.33 | 32.68 | 32.23 | 32.49 | 28,431 | -0.31(-0.95%) |
Jan 27, 2012 | 32.48 | 32.90 | 32.28 | 32.80 | 76,202 | +0.18(+0.55%) |
Jan 26, 2012 | 33.14 | 33.27 | 32.48 | 32.62 | 41,805 | +0.15(+0.46%) |
Jan 25, 2012 | 31.76 | 32.50 | 31.57 | 32.47 | 59,082 | +0.79(+2.49%) |
Jan 24, 2012 | 31.09 | 31.69 | 30.95 | 31.68 | 34,826 | -0.22(-0.69%) |
Jan 23, 2012 | 31.84 | 32.03 | 31.61 | 31.90 | 42,561 | +0.05(+0.16%) |
Jan 20, 2012 | 31.66 | 31.89 | 31.62 | 31.85 | 45,386 | +0.28(+0.89%) |
Jan 19, 2012 | 31.49 | 31.68 | 31.05 | 31.57 | 66,934 | +0.92(+3.00%) |
Jan 18, 2012 | 30.18 | 30.78 | 30.18 | 30.65 | 63,850 | +0.58(+1.93%) |
Jan 17, 2012 | 30.03 | 30.24 | 29.90 | 30.07 | 50,928 | +1.22(+4.23%) |
Jan 13, 2012 | 29.42 | 29.42 | 28.39 | 28.85 | 46,349 | -0.71(-2.40%) |
Jan 12, 2012 | 29.51 | 29.67 | 29.29 | 29.56 | 193,836 | +0.49(+1.69%) |
Jan 11, 2012 | 28.87 | 29.12 | 28.72 | 29.07 | 43,747 | +0.45(+1.57%) |
Jan 10, 2012 | 28.98 | 29.13 | 28.53 | 28.62 | 44,974 | +0.34(+1.20%) |
Jan 09, 2012 | 28.48 | 28.57 | 27.95 | 28.28 | 67,394 | +0.23(+0.82%) |
Jan 06, 2012 | 28.70 | 28.70 | 27.91 | 28.05 | 22,053 | -0.67(-2.33%) |
Jan 05, 2012 | 28.34 | 28.82 | 28.23 | 28.72 | 57,979 | +0.42(+1.48%) |