Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.71 | 33.99 | 33.67 | 33.93 | 861,652 | +0.22(+0.67%) |
Mar 29, 2012 | 33.77 | 33.87 | 33.50 | 33.71 | 933,074 | -0.14(-0.42%) |
Mar 28, 2012 | 33.91 | 34.08 | 33.65 | 33.85 | 792,774 | -0.20(-0.60%) |
Mar 27, 2012 | 34.18 | 34.28 | 33.99 | 34.05 | 662,336 | -0.16(-0.48%) |
Mar 26, 2012 | 34.20 | 34.34 | 34.07 | 34.22 | 649,382 | +0.02(+0.06%) |
Mar 23, 2012 | 34.22 | 34.32 | 34.09 | 34.20 | 611,499 | -0.06(-0.18%) |
Mar 22, 2012 | 34.05 | 34.32 | 34.05 | 34.26 | 834,524 | -0.18(-0.53%) |
Mar 21, 2012 | 34.40 | 34.44 | 34.24 | 34.44 | 982,357 | +0.05(+0.14%) |
Mar 20, 2012 | 34.30 | 34.42 | 34.11 | 34.39 | 1,029,241 | -0.03(-0.08%) |
Mar 19, 2012 | 33.97 | 34.44 | 33.97 | 34.42 | 934,448 | +0.22(+0.66%) |
Mar 16, 2012 | 34.09 | 34.24 | 33.95 | 34.20 | 675,291 | +0.08(+0.24%) |
Mar 15, 2012 | 34.09 | 34.16 | 33.87 | 34.11 | 820,306 | +0.00(+0.00%) |
Mar 14, 2012 | 34.50 | 34.56 | 34.11 | 34.11 | 863,456 | -0.35(-1.01%) |
Mar 13, 2012 | 34.48 | 34.65 | 34.34 | 34.46 | 849,283 | -0.10(-0.30%) |
Mar 12, 2012 | 34.48 | 34.64 | 34.46 | 34.56 | 717,813 | -0.02(-0.06%) |
Mar 09, 2012 | 34.48 | 34.58 | 34.38 | 34.58 | 699,040 | +0.10(+0.30%) |
Mar 08, 2012 | 34.42 | 34.83 | 34.42 | 34.48 | 771,001 | -0.06(-0.18%) |
Mar 07, 2012 | 34.40 | 34.60 | 34.36 | 34.54 | 702,415 | +0.14(+0.42%) |
Mar 06, 2012 | 34.62 | 34.62 | 34.26 | 34.40 | 1,038,236 | -0.29(-0.82%) |
Mar 05, 2012 | 34.79 | 34.84 | 34.56 | 34.69 | 569,048 | -0.10(-0.29%) |
Mar 02, 2012 | 34.93 | 34.96 | 34.69 | 34.79 | 622,876 | -0.12(-0.35%) |
Mar 01, 2012 | 34.79 | 34.91 | 34.77 | 34.91 | 784,543 | +0.06(+0.18%) |
Feb 29, 2012 | 34.85 | 35.04 | 34.71 | 34.85 | 810,326 | +0.00(+0.00%) |
Feb 28, 2012 | 34.99 | 35.01 | 34.71 | 34.85 | 1,094,722 | -0.14(-0.41%) |
Feb 27, 2012 | 34.97 | 35.05 | 34.93 | 34.99 | 1,199,998 | -0.04(-0.12%) |
Feb 24, 2012 | 34.91 | 35.03 | 34.79 | 35.03 | 687,192 | +0.20(+0.59%) |
Feb 23, 2012 | 34.89 | 34.89 | 34.71 | 34.83 | 653,045 | -0.06(-0.18%) |
Feb 22, 2012 | 34.93 | 34.93 | 34.62 | 34.89 | 761,494 | +0.00(+0.00%) |
Feb 21, 2012 | 34.89 | 34.97 | 34.79 | 34.89 | 1,382,820 | +0.02(+0.06%) |
Feb 17, 2012 | 34.77 | 34.87 | 34.71 | 34.87 | 563,354 | +0.16(+0.47%) |
Feb 16, 2012 | 34.54 | 34.77 | 34.46 | 34.71 | 1,015,047 | +0.18(+0.53%) |
Feb 15, 2012 | 34.38 | 34.52 | 34.32 | 34.52 | 814,570 | +0.16(+0.47%) |
Feb 14, 2012 | 34.32 | 34.46 | 34.26 | 34.36 | 862,084 | +0.02(+0.06%) |
Feb 13, 2012 | 34.30 | 34.36 | 34.24 | 34.34 | 885,259 | +0.10(+0.30%) |
Feb 10, 2012 | 34.18 | 34.24 | 33.99 | 34.24 | 938,774 | -0.02(-0.06%) |
Feb 09, 2012 | 34.26 | 34.28 | 34.13 | 34.26 | 1,018,376 | +0.10(+0.30%) |
Feb 08, 2012 | 34.22 | 34.32 | 34.05 | 34.16 | 1,724,767 | -0.02(-0.06%) |
Feb 07, 2012 | 34.20 | 34.34 | 33.99 | 34.18 | 1,163,178 | -0.45(-1.30%) |
Feb 06, 2012 | 34.60 | 34.62 | 34.48 | 34.62 | 1,009,883 | +0.08(+0.22%) |
Feb 03, 2012 | 34.69 | 34.71 | 34.50 | 34.55 | 861,865 | -0.01(-0.04%) |
Feb 02, 2012 | 34.73 | 34.73 | 34.46 | 34.56 | 882,604 | +0.02(+0.06%) |
Feb 01, 2012 | 34.46 | 34.56 | 34.36 | 34.54 | 1,043,369 | +0.22(+0.65%) |
Jan 31, 2012 | 34.34 | 34.34 | 34.14 | 34.32 | 1,181,049 | +0.10(+0.30%) |
Jan 30, 2012 | 34.30 | 34.32 | 34.07 | 34.22 | 720,696 | -0.04(-0.12%) |
Jan 27, 2012 | 34.44 | 34.58 | 34.20 | 34.26 | 862,130 | -0.16(-0.47%) |
Jan 26, 2012 | 34.48 | 34.60 | 34.36 | 34.42 | 867,284 | -0.06(-0.18%) |
Jan 25, 2012 | 34.34 | 34.48 | 34.26 | 34.48 | 1,115,916 | +0.14(+0.42%) |
Jan 24, 2012 | 34.34 | 34.46 | 34.22 | 34.34 | 822,603 | +0.00(+0.00%) |
Jan 23, 2012 | 34.18 | 34.36 | 34.16 | 34.34 | 1,114,836 | +0.18(+0.54%) |
Jan 20, 2012 | 34.07 | 34.36 | 33.91 | 34.16 | 804,672 | +0.06(+0.18%) |
Jan 19, 2012 | 34.05 | 34.09 | 33.87 | 34.09 | 1,372,856 | +0.12(+0.36%) |
Jan 18, 2012 | 33.93 | 33.99 | 33.87 | 33.97 | 1,013,061 | +0.06(+0.18%) |
Jan 17, 2012 | 33.79 | 33.99 | 33.73 | 33.91 | 1,462,992 | +0.16(+0.48%) |
Jan 13, 2012 | 33.69 | 33.75 | 33.50 | 33.75 | 1,271,525 | +0.00(+0.00%) |
Jan 12, 2012 | 33.71 | 33.77 | 33.54 | 33.75 | 1,285,511 | +0.08(+0.24%) |
Jan 11, 2012 | 33.83 | 33.89 | 33.54 | 33.67 | 1,473,948 | -0.14(-0.42%) |
Jan 10, 2012 | 34.05 | 34.05 | 33.65 | 33.81 | 1,326,411 | -0.08(-0.24%) |
Jan 09, 2012 | 34.07 | 34.16 | 33.75 | 33.89 | 1,239,787 | -0.20(-0.60%) |
Jan 06, 2012 | 34.36 | 34.40 | 33.63 | 34.09 | 1,328,133 | -0.16(-0.48%) |
Jan 05, 2012 | 34.18 | 34.26 | 34.11 | 34.26 | 1,018,370 | +0.10(+0.30%) |