Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.25 | 34.25 | 33.96 | 34.04 | 258,409 | -0.02(-0.07%) |
Mar 29, 2012 | 33.72 | 34.12 | 33.62 | 34.06 | 176,605 | +0.14(+0.42%) |
Mar 28, 2012 | 34.16 | 34.24 | 33.68 | 33.92 | 235,206 | -0.21(-0.63%) |
Mar 27, 2012 | 34.33 | 34.33 | 34.12 | 34.13 | 133,616 | -0.10(-0.30%) |
Mar 26, 2012 | 34.02 | 34.41 | 33.96 | 34.24 | 195,642 | +0.48(+1.42%) |
Mar 23, 2012 | 33.69 | 33.81 | 33.46 | 33.76 | 235,137 | +0.11(+0.33%) |
Mar 22, 2012 | 33.65 | 33.77 | 33.36 | 33.65 | 174,906 | -0.12(-0.35%) |
Mar 21, 2012 | 33.90 | 33.98 | 33.77 | 33.77 | 173,638 | -0.16(-0.47%) |
Mar 20, 2012 | 33.92 | 34.13 | 33.87 | 33.92 | 134,545 | -0.20(-0.58%) |
Mar 19, 2012 | 34.20 | 34.44 | 33.80 | 34.12 | 218,718 | -0.05(-0.14%) |
Mar 16, 2012 | 34.25 | 34.42 | 34.12 | 34.17 | 321,419 | -0.08(-0.23%) |
Mar 15, 2012 | 34.31 | 34.31 | 33.82 | 34.25 | 167,727 | +0.02(+0.05%) |
Mar 14, 2012 | 34.75 | 34.75 | 34.15 | 34.24 | 143,231 | -0.50(-1.44%) |
Mar 13, 2012 | 34.61 | 34.74 | 34.26 | 34.74 | 316,537 | +0.32(+0.93%) |
Mar 12, 2012 | 34.43 | 34.59 | 34.31 | 34.42 | 149,810 | +0.05(+0.14%) |
Mar 09, 2012 | 34.10 | 34.55 | 34.04 | 34.37 | 200,899 | +0.26(+0.77%) |
Mar 08, 2012 | 34.13 | 34.23 | 33.85 | 34.11 | 174,454 | +0.10(+0.30%) |
Mar 07, 2012 | 34.01 | 34.04 | 33.65 | 34.00 | 205,208 | +0.02(+0.05%) |
Mar 06, 2012 | 34.00 | 34.20 | 33.71 | 33.99 | 263,725 | -0.33(-0.95%) |
Mar 05, 2012 | 33.75 | 34.34 | 33.65 | 34.31 | 318,100 | +0.45(+1.32%) |
Mar 02, 2012 | 33.96 | 34.10 | 33.68 | 33.87 | 404,873 | -0.03(-0.09%) |
Mar 01, 2012 | 34.14 | 34.19 | 33.70 | 33.90 | 447,473 | -0.06(-0.19%) |
Feb 29, 2012 | 33.81 | 34.19 | 33.65 | 33.96 | 348,601 | +0.27(+0.80%) |
Feb 28, 2012 | 33.68 | 33.94 | 33.25 | 33.69 | 219,798 | -0.14(-0.40%) |
Feb 27, 2012 | 33.74 | 34.01 | 33.30 | 33.83 | 154,230 | -0.14(-0.42%) |
Feb 24, 2012 | 34.11 | 34.16 | 33.73 | 33.97 | 129,584 | -0.19(-0.56%) |
Feb 23, 2012 | 33.79 | 34.22 | 33.79 | 34.16 | 142,906 | +0.44(+1.30%) |
Feb 22, 2012 | 33.85 | 33.99 | 33.60 | 33.73 | 115,944 | -0.14(-0.40%) |
Feb 21, 2012 | 33.87 | 34.16 | 33.70 | 33.86 | 108,563 | -0.01(-0.02%) |
Feb 17, 2012 | 34.10 | 34.23 | 33.75 | 33.87 | 157,346 | -0.15(-0.44%) |
Feb 16, 2012 | 33.34 | 34.12 | 33.34 | 34.02 | 205,636 | +0.68(+2.05%) |
Feb 15, 2012 | 33.47 | 33.61 | 33.20 | 33.34 | 159,792 | -0.02(-0.05%) |
Feb 14, 2012 | 33.37 | 33.49 | 33.05 | 33.35 | 133,226 | -0.14(-0.40%) |
Feb 13, 2012 | 33.75 | 33.75 | 33.30 | 33.49 | 118,789 | -0.13(-0.38%) |
Feb 10, 2012 | 33.52 | 34.03 | 33.38 | 33.61 | 199,174 | -0.18(-0.54%) |
Feb 09, 2012 | 34.17 | 34.17 | 33.69 | 33.80 | 268,476 | -0.22(-0.63%) |
Feb 08, 2012 | 34.01 | 34.14 | 33.59 | 34.01 | 348,951 | +0.06(+0.19%) |
Feb 07, 2012 | 33.92 | 34.13 | 33.74 | 33.95 | 205,150 | -0.01(-0.02%) |
Feb 06, 2012 | 33.98 | 34.03 | 33.66 | 33.96 | 227,409 | -0.03(-0.09%) |
Feb 03, 2012 | 34.06 | 34.14 | 33.85 | 33.99 | 240,805 | +0.33(+0.99%) |
Feb 02, 2012 | 33.77 | 33.92 | 33.58 | 33.65 | 271,720 | -0.12(-0.35%) |
Feb 01, 2012 | 33.42 | 33.85 | 33.31 | 33.77 | 264,109 | +0.49(+1.46%) |
Jan 31, 2012 | 33.45 | 33.64 | 33.06 | 33.29 | 234,519 | +0.02(+0.05%) |
Jan 30, 2012 | 33.46 | 33.46 | 33.18 | 33.27 | 166,557 | -0.50(-1.49%) |
Jan 27, 2012 | 33.57 | 33.84 | 33.45 | 33.77 | 210,647 | +0.04(+0.12%) |
Jan 26, 2012 | 33.64 | 33.84 | 33.45 | 33.73 | 181,087 | +0.23(+0.69%) |
Jan 25, 2012 | 32.98 | 33.58 | 32.79 | 33.50 | 190,914 | +0.50(+1.52%) |
Jan 24, 2012 | 33.15 | 33.15 | 32.92 | 33.00 | 191,503 | -0.33(-0.98%) |
Jan 23, 2012 | 33.10 | 33.58 | 33.07 | 33.33 | 172,552 | +0.11(+0.34%) |
Jan 20, 2012 | 32.83 | 33.24 | 32.79 | 33.22 | 299,372 | +0.27(+0.82%) |
Jan 19, 2012 | 33.30 | 33.30 | 32.91 | 32.95 | 386,126 | -0.24(-0.72%) |
Jan 18, 2012 | 32.87 | 33.25 | 32.70 | 33.18 | 298,875 | +0.26(+0.80%) |
Jan 17, 2012 | 32.67 | 33.14 | 32.46 | 32.92 | 366,542 | +0.47(+1.45%) |
Jan 13, 2012 | 32.28 | 32.56 | 32.26 | 32.45 | 384,195 | -0.16(-0.49%) |
Jan 12, 2012 | 32.81 | 32.97 | 32.59 | 32.61 | 427,721 | -0.09(-0.27%) |
Jan 11, 2012 | 33.00 | 33.12 | 32.67 | 32.70 | 556,285 | -0.46(-1.39%) |
Jan 10, 2012 | 33.46 | 33.53 | 32.99 | 33.16 | 482,617 | -0.14(-0.41%) |
Jan 09, 2012 | 33.45 | 33.50 | 33.06 | 33.30 | 284,327 | -0.14(-0.41%) |
Jan 06, 2012 | 33.67 | 33.70 | 33.37 | 33.43 | 393,677 | -0.24(-0.71%) |
Jan 05, 2012 | 33.37 | 33.81 | 33.17 | 33.67 | 225,468 | +0.08(+0.24%) |