Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.05 | 33.33 | 33.01 | 33.27 | 878,899 | +0.22(+0.67%) |
Mar 29, 2012 | 33.11 | 33.21 | 32.85 | 33.05 | 951,752 | -0.14(-0.42%) |
Mar 28, 2012 | 33.25 | 33.41 | 32.99 | 33.19 | 808,643 | -0.20(-0.60%) |
Mar 27, 2012 | 33.51 | 33.61 | 33.33 | 33.39 | 675,595 | -0.16(-0.48%) |
Mar 26, 2012 | 33.53 | 33.67 | 33.41 | 33.55 | 662,381 | +0.02(+0.06%) |
Mar 23, 2012 | 33.55 | 33.65 | 33.43 | 33.53 | 623,740 | -0.06(-0.18%) |
Mar 22, 2012 | 33.39 | 33.65 | 33.39 | 33.59 | 851,229 | -0.18(-0.53%) |
Mar 21, 2012 | 33.73 | 33.77 | 33.57 | 33.77 | 1,002,021 | +0.05(+0.13%) |
Mar 20, 2012 | 33.63 | 33.75 | 33.45 | 33.72 | 1,049,843 | -0.03(-0.08%) |
Mar 19, 2012 | 33.31 | 33.77 | 33.31 | 33.75 | 953,153 | +0.22(+0.66%) |
Mar 16, 2012 | 33.43 | 33.57 | 33.29 | 33.53 | 688,808 | +0.08(+0.24%) |
Mar 15, 2012 | 33.43 | 33.49 | 33.21 | 33.45 | 836,726 | +0.00(+0.00%) |
Mar 14, 2012 | 33.83 | 33.89 | 33.45 | 33.45 | 880,740 | -0.34(-1.01%) |
Mar 13, 2012 | 33.81 | 33.97 | 33.66 | 33.79 | 866,283 | -0.10(-0.30%) |
Mar 12, 2012 | 33.81 | 33.97 | 33.79 | 33.89 | 732,181 | -0.02(-0.06%) |
Mar 09, 2012 | 33.81 | 33.91 | 33.71 | 33.91 | 713,033 | +0.10(+0.30%) |
Mar 08, 2012 | 33.75 | 34.15 | 33.75 | 33.81 | 786,434 | -0.06(-0.18%) |
Mar 07, 2012 | 33.73 | 33.93 | 33.69 | 33.87 | 716,475 | +0.14(+0.41%) |
Mar 06, 2012 | 33.95 | 33.95 | 33.59 | 33.73 | 1,059,018 | -0.28(-0.82%) |
Mar 05, 2012 | 34.11 | 34.16 | 33.89 | 34.01 | 580,439 | -0.10(-0.29%) |
Mar 02, 2012 | 34.24 | 34.27 | 34.01 | 34.11 | 635,344 | -0.12(-0.35%) |
Mar 01, 2012 | 34.11 | 34.23 | 34.09 | 34.23 | 800,247 | +0.06(+0.18%) |
Feb 29, 2012 | 34.17 | 34.35 | 34.03 | 34.17 | 826,546 | +0.00(+0.00%) |
Feb 28, 2012 | 34.30 | 34.33 | 34.03 | 34.17 | 1,116,635 | -0.14(-0.41%) |
Feb 27, 2012 | 34.28 | 34.37 | 34.25 | 34.30 | 1,224,019 | -0.04(-0.12%) |
Feb 24, 2012 | 34.23 | 34.34 | 34.11 | 34.34 | 700,947 | +0.20(+0.59%) |
Feb 23, 2012 | 34.21 | 34.21 | 34.03 | 34.15 | 666,117 | -0.06(-0.18%) |
Feb 22, 2012 | 34.24 | 34.24 | 33.95 | 34.21 | 776,737 | +0.00(+0.00%) |
Feb 21, 2012 | 34.21 | 34.28 | 34.11 | 34.21 | 1,410,500 | +0.02(+0.06%) |
Feb 17, 2012 | 34.09 | 34.19 | 34.03 | 34.19 | 574,631 | +0.16(+0.47%) |
Feb 16, 2012 | 33.87 | 34.09 | 33.79 | 34.03 | 1,035,365 | +0.18(+0.53%) |
Feb 15, 2012 | 33.71 | 33.85 | 33.65 | 33.85 | 830,875 | +0.16(+0.47%) |
Feb 14, 2012 | 33.65 | 33.79 | 33.59 | 33.69 | 879,341 | +0.02(+0.06%) |
Feb 13, 2012 | 33.63 | 33.69 | 33.57 | 33.67 | 902,979 | +0.10(+0.30%) |
Feb 10, 2012 | 33.51 | 33.57 | 33.33 | 33.57 | 957,566 | -0.02(-0.06%) |
Feb 09, 2012 | 33.59 | 33.61 | 33.46 | 33.59 | 1,038,761 | +0.10(+0.30%) |
Feb 08, 2012 | 33.55 | 33.65 | 33.39 | 33.49 | 1,759,292 | -0.02(-0.06%) |
Feb 07, 2012 | 33.53 | 33.67 | 33.33 | 33.51 | 1,186,462 | -0.44(-1.30%) |
Feb 06, 2012 | 33.93 | 33.95 | 33.81 | 33.95 | 1,030,098 | +0.07(+0.22%) |
Feb 03, 2012 | 34.01 | 34.03 | 33.83 | 33.87 | 879,117 | -0.01(-0.04%) |
Feb 02, 2012 | 34.05 | 34.05 | 33.79 | 33.89 | 900,271 | +0.02(+0.06%) |
Feb 01, 2012 | 33.79 | 33.89 | 33.69 | 33.87 | 1,064,254 | +0.22(+0.65%) |
Jan 31, 2012 | 33.67 | 33.67 | 33.47 | 33.65 | 1,204,690 | +0.10(+0.30%) |
Jan 30, 2012 | 33.63 | 33.65 | 33.41 | 33.55 | 735,122 | -0.04(-0.12%) |
Jan 27, 2012 | 33.77 | 33.91 | 33.53 | 33.59 | 879,388 | -0.16(-0.47%) |
Jan 26, 2012 | 33.81 | 33.93 | 33.69 | 33.75 | 884,645 | -0.06(-0.18%) |
Jan 25, 2012 | 33.67 | 33.81 | 33.59 | 33.81 | 1,138,254 | +0.14(+0.42%) |
Jan 24, 2012 | 33.67 | 33.79 | 33.55 | 33.67 | 839,069 | +0.00(+0.00%) |
Jan 23, 2012 | 33.51 | 33.69 | 33.49 | 33.67 | 1,137,152 | +0.18(+0.54%) |
Jan 20, 2012 | 33.41 | 33.69 | 33.25 | 33.49 | 820,779 | +0.06(+0.18%) |
Jan 19, 2012 | 33.39 | 33.43 | 33.21 | 33.43 | 1,400,337 | +0.12(+0.36%) |
Jan 18, 2012 | 33.27 | 33.33 | 33.21 | 33.31 | 1,033,339 | +0.06(+0.18%) |
Jan 17, 2012 | 33.13 | 33.33 | 33.07 | 33.25 | 1,492,277 | +0.16(+0.48%) |
Jan 13, 2012 | 33.03 | 33.09 | 32.85 | 33.09 | 1,296,977 | +0.00(+0.00%) |
Jan 12, 2012 | 33.05 | 33.11 | 32.89 | 33.09 | 1,311,243 | +0.08(+0.24%) |
Jan 11, 2012 | 33.17 | 33.23 | 32.89 | 33.01 | 1,503,452 | -0.14(-0.42%) |
Jan 10, 2012 | 33.39 | 33.39 | 32.99 | 33.15 | 1,352,962 | -0.08(-0.24%) |
Jan 09, 2012 | 33.41 | 33.49 | 33.09 | 33.23 | 1,264,604 | -0.20(-0.60%) |
Jan 06, 2012 | 33.69 | 33.73 | 32.97 | 33.43 | 1,354,718 | -0.16(-0.48%) |
Jan 05, 2012 | 33.51 | 33.59 | 33.45 | 33.59 | 1,038,755 | +0.10(+0.30%) |