Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.45 | 32.82 | 32.30 | 32.54 | 184,028 | +0.18(+0.55%) |
Mar 29, 2012 | 32.64 | 32.76 | 32.13 | 32.36 | 442,858 | -0.52(-1.57%) |
Mar 28, 2012 | 32.89 | 33.00 | 32.52 | 32.88 | 286,856 | -0.13(-0.41%) |
Mar 27, 2012 | 32.82 | 33.03 | 32.64 | 33.01 | 226,651 | +0.11(+0.34%) |
Mar 26, 2012 | 32.77 | 33.00 | 32.44 | 32.90 | 283,185 | +0.13(+0.39%) |
Mar 23, 2012 | 32.24 | 32.77 | 32.19 | 32.77 | 274,427 | +0.63(+1.97%) |
Mar 22, 2012 | 32.19 | 32.38 | 31.79 | 32.14 | 362,289 | -0.18(-0.57%) |
Mar 21, 2012 | 32.23 | 32.33 | 32.06 | 32.33 | 115,084 | +0.20(+0.63%) |
Mar 20, 2012 | 32.12 | 32.23 | 31.99 | 32.12 | 223,191 | -0.10(-0.31%) |
Mar 19, 2012 | 32.21 | 32.38 | 31.86 | 32.23 | 298,678 | +0.12(+0.38%) |
Mar 16, 2012 | 31.96 | 32.11 | 31.86 | 32.10 | 152,537 | +0.12(+0.39%) |
Mar 15, 2012 | 32.08 | 32.49 | 31.62 | 31.98 | 206,256 | -0.09(-0.28%) |
Mar 14, 2012 | 32.25 | 32.38 | 31.98 | 32.07 | 218,424 | -0.16(-0.50%) |
Mar 13, 2012 | 31.99 | 32.25 | 31.80 | 32.23 | 208,609 | +0.23(+0.73%) |
Mar 12, 2012 | 32.18 | 32.23 | 31.94 | 31.99 | 191,021 | -0.29(-0.91%) |
Mar 09, 2012 | 32.20 | 32.32 | 31.96 | 32.29 | 192,751 | +0.30(+0.93%) |
Mar 08, 2012 | 32.25 | 32.25 | 31.87 | 31.99 | 199,975 | +0.01(+0.03%) |
Mar 07, 2012 | 31.24 | 31.99 | 31.24 | 31.98 | 202,877 | +0.58(+1.85%) |
Mar 06, 2012 | 31.47 | 31.67 | 31.06 | 31.40 | 285,934 | -0.32(-1.01%) |
Mar 05, 2012 | 31.57 | 31.82 | 31.34 | 31.72 | 256,677 | -0.00(-0.01%) |
Mar 02, 2012 | 32.14 | 32.34 | 31.70 | 31.72 | 305,033 | -0.42(-1.32%) |
Mar 01, 2012 | 31.96 | 32.29 | 31.80 | 32.15 | 242,602 | +0.27(+0.83%) |
Feb 29, 2012 | 31.57 | 32.11 | 31.29 | 31.88 | 362,420 | +0.24(+0.77%) |
Feb 28, 2012 | 31.95 | 31.99 | 31.22 | 31.64 | 292,073 | -0.34(-1.07%) |
Feb 27, 2012 | 32.11 | 32.48 | 31.46 | 31.98 | 401,614 | -0.43(-1.33%) |
Feb 24, 2012 | 32.13 | 32.49 | 32.13 | 32.41 | 238,554 | +0.19(+0.59%) |
Feb 23, 2012 | 31.87 | 32.26 | 31.85 | 32.22 | 315,774 | +0.29(+0.91%) |
Feb 22, 2012 | 31.78 | 32.00 | 31.78 | 31.93 | 227,309 | +0.08(+0.24%) |
Feb 21, 2012 | 31.50 | 31.99 | 31.28 | 31.85 | 397,501 | +0.63(+2.02%) |
Feb 17, 2012 | 31.13 | 31.30 | 31.06 | 31.22 | 334,801 | +0.16(+0.50%) |
Feb 16, 2012 | 30.75 | 31.13 | 30.70 | 31.06 | 231,096 | +0.30(+0.99%) |
Feb 15, 2012 | 30.70 | 30.94 | 30.63 | 30.76 | 186,453 | -0.02(-0.07%) |
Feb 14, 2012 | 30.81 | 30.95 | 30.76 | 30.78 | 140,512 | +0.04(+0.14%) |
Feb 13, 2012 | 30.59 | 30.90 | 30.53 | 30.74 | 153,099 | +0.16(+0.52%) |
Feb 10, 2012 | 30.55 | 30.58 | 30.29 | 30.58 | 163,536 | -0.04(-0.14%) |
Feb 09, 2012 | 30.72 | 30.87 | 30.54 | 30.62 | 247,481 | -0.17(-0.54%) |
Feb 08, 2012 | 30.88 | 30.92 | 30.58 | 30.79 | 261,694 | -0.13(-0.42%) |
Feb 07, 2012 | 30.41 | 30.92 | 30.37 | 30.92 | 344,816 | +0.51(+1.67%) |
Feb 06, 2012 | 30.30 | 30.43 | 30.18 | 30.41 | 191,194 | +0.11(+0.35%) |
Feb 03, 2012 | 30.19 | 30.40 | 30.17 | 30.30 | 281,189 | +0.19(+0.64%) |
Feb 02, 2012 | 29.85 | 30.17 | 29.85 | 30.11 | 158,865 | +0.19(+0.63%) |
Feb 01, 2012 | 29.93 | 29.99 | 29.67 | 29.92 | 275,257 | +0.01(+0.03%) |
Jan 31, 2012 | 30.09 | 30.18 | 29.85 | 29.91 | 212,431 | -0.16(-0.54%) |
Jan 30, 2012 | 30.04 | 30.16 | 29.98 | 30.08 | 178,895 | -0.05(-0.16%) |
Jan 27, 2012 | 30.00 | 30.22 | 29.98 | 30.12 | 162,595 | +0.03(+0.10%) |
Jan 26, 2012 | 30.39 | 30.51 | 30.00 | 30.09 | 271,071 | -0.29(-0.95%) |
Jan 25, 2012 | 30.24 | 30.43 | 29.98 | 30.38 | 161,249 | +0.18(+0.60%) |
Jan 24, 2012 | 30.43 | 30.43 | 30.08 | 30.20 | 243,410 | -0.35(-1.16%) |
Jan 23, 2012 | 30.14 | 30.65 | 30.02 | 30.55 | 426,630 | +0.75(+2.50%) |
Jan 20, 2012 | 29.79 | 30.00 | 29.62 | 29.81 | 317,374 | +0.22(+0.74%) |
Jan 19, 2012 | 29.65 | 29.85 | 29.33 | 29.59 | 357,826 | -0.07(-0.23%) |
Jan 18, 2012 | 30.17 | 30.41 | 29.63 | 29.66 | 472,322 | -0.40(-1.34%) |
Jan 17, 2012 | 30.06 | 30.43 | 30.04 | 30.06 | 233,206 | +0.01(+0.03%) |
Jan 13, 2012 | 30.49 | 30.49 | 29.97 | 30.05 | 211,669 | -0.50(-1.63%) |
Jan 12, 2012 | 30.04 | 30.77 | 29.81 | 30.55 | 777,948 | +0.13(+0.44%) |
Jan 11, 2012 | 30.48 | 30.54 | 30.15 | 30.41 | 581,621 | -0.14(-0.47%) |
Jan 10, 2012 | 30.53 | 30.56 | 30.32 | 30.56 | 489,414 | +0.16(+0.51%) |
Jan 09, 2012 | 30.03 | 30.41 | 29.94 | 30.40 | 352,739 | +0.58(+1.94%) |
Jan 06, 2012 | 29.82 | 29.97 | 29.74 | 29.82 | 219,335 | +0.03(+0.10%) |
Jan 05, 2012 | 29.73 | 29.79 | 29.55 | 29.79 | 267,573 | +0.00(+0.00%) |