Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.90 | 31.20 | 29.74 | 30.19 | 1,175,946 | +0.77(+2.62%) |
Mar 29, 2012 | 29.60 | 29.66 | 28.50 | 29.42 | 1,363,024 | -0.38(-1.28%) |
Mar 28, 2012 | 29.82 | 30.38 | 29.20 | 29.80 | 1,194,344 | +0.18(+0.61%) |
Mar 27, 2012 | 30.22 | 30.28 | 29.27 | 29.62 | 1,307,511 | -0.62(-2.05%) |
Mar 26, 2012 | 31.20 | 31.24 | 30.23 | 30.24 | 1,178,110 | -0.59(-1.91%) |
Mar 23, 2012 | 31.21 | 31.51 | 30.59 | 30.83 | 786,898 | -0.26(-0.84%) |
Mar 22, 2012 | 31.75 | 32.33 | 30.87 | 31.09 | 1,152,409 | -0.94(-2.93%) |
Mar 21, 2012 | 30.89 | 32.24 | 30.65 | 32.03 | 1,136,607 | +1.18(+3.82%) |
Mar 20, 2012 | 31.18 | 31.22 | 30.53 | 30.85 | 1,329,385 | -0.48(-1.53%) |
Mar 19, 2012 | 32.84 | 33.80 | 31.30 | 31.33 | 1,548,125 | -1.72(-5.20%) |
Mar 16, 2012 | 33.83 | 34.04 | 32.80 | 33.05 | 1,188,267 | -0.53(-1.58%) |
Mar 15, 2012 | 35.24 | 35.50 | 33.16 | 33.58 | 4,376,000 | -3.56(-9.59%) |
Mar 14, 2012 | 37.54 | 37.93 | 36.41 | 37.14 | 1,276,738 | -0.35(-0.93%) |
Mar 13, 2012 | 38.10 | 38.49 | 36.66 | 37.49 | 1,006,816 | -0.46(-1.21%) |
Mar 12, 2012 | 37.60 | 38.47 | 37.22 | 37.95 | 832,157 | +0.81(+2.18%) |
Mar 09, 2012 | 35.03 | 37.94 | 34.71 | 37.14 | 717,014 | +2.20(+6.30%) |
Mar 08, 2012 | 34.86 | 35.31 | 34.16 | 34.94 | 544,551 | +0.38(+1.10%) |
Mar 07, 2012 | 35.01 | 35.04 | 33.94 | 34.56 | 618,884 | -0.36(-1.03%) |
Mar 06, 2012 | 36.10 | 36.77 | 34.71 | 34.92 | 1,341,034 | -1.88(-5.11%) |
Mar 05, 2012 | 37.99 | 37.99 | 36.41 | 36.80 | 844,479 | -1.31(-3.44%) |
Mar 02, 2012 | 37.78 | 39.48 | 37.21 | 38.11 | 957,866 | +0.62(+1.65%) |
Mar 01, 2012 | 36.88 | 37.98 | 36.71 | 37.49 | 415,683 | +0.79(+2.15%) |
Feb 29, 2012 | 36.85 | 37.00 | 36.49 | 36.70 | 414,448 | -0.02(-0.05%) |
Feb 28, 2012 | 35.84 | 36.77 | 35.50 | 36.72 | 624,551 | +1.01(+2.83%) |
Feb 27, 2012 | 35.62 | 36.87 | 35.16 | 35.71 | 290,025 | -0.14(-0.39%) |
Feb 24, 2012 | 35.28 | 36.01 | 34.30 | 35.85 | 346,979 | +0.64(+1.82%) |
Feb 23, 2012 | 35.41 | 35.85 | 34.90 | 35.21 | 311,361 | -0.09(-0.25%) |
Feb 22, 2012 | 35.94 | 36.30 | 35.14 | 35.30 | 452,477 | -0.79(-2.19%) |
Feb 21, 2012 | 37.40 | 37.50 | 35.77 | 36.09 | 443,769 | -1.26(-3.37%) |
Feb 17, 2012 | 37.69 | 37.85 | 37.15 | 37.35 | 593,859 | -0.28(-0.74%) |
Feb 16, 2012 | 37.83 | 38.18 | 37.56 | 37.63 | 500,396 | -0.31(-0.82%) |
Feb 15, 2012 | 36.60 | 38.23 | 36.00 | 37.94 | 728,458 | +1.69(+4.66%) |
Feb 14, 2012 | 36.25 | 36.57 | 35.72 | 36.25 | 654,905 | -0.30(-0.82%) |
Feb 13, 2012 | 36.70 | 36.99 | 36.27 | 36.55 | 516,194 | -0.13(-0.35%) |
Feb 10, 2012 | 36.28 | 36.82 | 35.85 | 36.68 | 281,551 | +0.17(+0.47%) |
Feb 09, 2012 | 36.14 | 36.97 | 35.77 | 36.51 | 448,083 | +0.60(+1.67%) |
Feb 08, 2012 | 36.38 | 36.78 | 34.90 | 35.91 | 448,590 | -0.26(-0.72%) |
Feb 07, 2012 | 36.44 | 36.95 | 36.02 | 36.17 | 345,180 | -0.50(-1.36%) |
Feb 06, 2012 | 37.20 | 37.20 | 36.37 | 36.67 | 328,279 | -0.72(-1.93%) |
Feb 03, 2012 | 37.80 | 38.06 | 36.74 | 37.39 | 465,311 | +0.24(+0.65%) |
Feb 02, 2012 | 37.45 | 38.10 | 36.04 | 37.15 | 784,841 | +0.01(+0.03%) |
Feb 01, 2012 | 36.25 | 37.31 | 35.65 | 37.14 | 559,159 | +1.33(+3.71%) |
Jan 31, 2012 | 34.91 | 36.26 | 34.71 | 35.81 | 659,468 | +0.91(+2.61%) |
Jan 30, 2012 | 33.99 | 35.08 | 33.81 | 34.90 | 675,439 | +0.57(+1.66%) |
Jan 27, 2012 | 34.01 | 34.78 | 33.87 | 34.33 | 308,083 | +0.13(+0.38%) |
Jan 26, 2012 | 35.51 | 35.88 | 33.86 | 34.20 | 467,405 | -1.35(-3.80%) |
Jan 25, 2012 | 34.67 | 35.64 | 34.29 | 35.55 | 353,702 | +1.05(+3.04%) |
Jan 24, 2012 | 33.76 | 35.12 | 33.43 | 34.50 | 505,181 | +0.83(+2.47%) |
Jan 23, 2012 | 33.44 | 34.09 | 32.86 | 33.67 | 587,733 | +0.38(+1.14%) |
Jan 20, 2012 | 33.78 | 33.93 | 32.90 | 33.29 | 775,081 | -0.59(-1.74%) |
Jan 19, 2012 | 34.70 | 34.92 | 33.55 | 33.88 | 338,389 | -0.72(-2.08%) |
Jan 18, 2012 | 34.07 | 35.23 | 33.64 | 34.60 | 301,072 | +0.60(+1.76%) |
Jan 17, 2012 | 33.66 | 34.15 | 33.57 | 34.00 | 532,331 | +0.54(+1.61%) |
Jan 13, 2012 | 33.43 | 34.21 | 33.24 | 33.46 | 414,488 | -0.42(-1.24%) |
Jan 12, 2012 | 35.20 | 35.76 | 33.70 | 33.88 | 610,595 | -1.12(-3.20%) |
Jan 11, 2012 | 33.11 | 36.49 | 33.11 | 35.00 | 1,344,256 | +1.74(+5.23%) |
Jan 10, 2012 | 33.03 | 33.60 | 32.99 | 33.26 | 585,235 | +0.65(+1.99%) |
Jan 09, 2012 | 32.57 | 33.28 | 31.68 | 32.61 | 512,456 | +0.12(+0.37%) |
Jan 06, 2012 | 31.93 | 32.63 | 31.32 | 32.49 | 639,021 | +0.45(+1.40%) |
Jan 05, 2012 | 31.41 | 32.32 | 30.52 | 32.04 | 378,608 | +0.54(+1.71%) |