Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.68 | 34.06 | 33.58 | 33.88 | 351,869 | +0.20(+0.60%) |
Mar 29, 2012 | 33.95 | 34.71 | 33.51 | 33.68 | 814,874 | -0.39(-1.14%) |
Mar 28, 2012 | 32.41 | 34.98 | 32.41 | 34.06 | 1,235,994 | +2.16(+6.75%) |
Mar 27, 2012 | 32.05 | 32.46 | 31.87 | 31.91 | 166,600 | -0.17(-0.53%) |
Mar 26, 2012 | 31.65 | 32.15 | 31.60 | 32.08 | 210,195 | +0.58(+1.84%) |
Mar 23, 2012 | 31.35 | 31.78 | 31.19 | 31.49 | 155,163 | +0.19(+0.62%) |
Mar 22, 2012 | 31.41 | 31.54 | 30.91 | 31.30 | 271,054 | -0.35(-1.12%) |
Mar 21, 2012 | 31.49 | 31.90 | 31.19 | 31.65 | 223,663 | +0.09(+0.29%) |
Mar 20, 2012 | 31.94 | 32.05 | 31.47 | 31.56 | 121,201 | -0.58(-1.81%) |
Mar 19, 2012 | 31.74 | 32.25 | 31.72 | 32.14 | 226,524 | +0.36(+1.14%) |
Mar 16, 2012 | 31.64 | 31.99 | 31.60 | 31.78 | 346,893 | +0.21(+0.67%) |
Mar 15, 2012 | 31.34 | 31.64 | 31.20 | 31.57 | 152,816 | +0.29(+0.94%) |
Mar 14, 2012 | 31.35 | 31.52 | 31.06 | 31.28 | 215,800 | -0.29(-0.93%) |
Mar 13, 2012 | 31.90 | 31.94 | 31.34 | 31.57 | 187,385 | -0.29(-0.90%) |
Mar 12, 2012 | 31.52 | 31.92 | 31.32 | 31.86 | 203,642 | +0.32(+1.01%) |
Mar 09, 2012 | 30.57 | 31.54 | 30.50 | 31.54 | 344,747 | +0.98(+3.20%) |
Mar 08, 2012 | 30.64 | 30.74 | 30.30 | 30.56 | 301,353 | +0.13(+0.44%) |
Mar 07, 2012 | 30.56 | 30.72 | 30.38 | 30.43 | 91,492 | +0.03(+0.08%) |
Mar 06, 2012 | 30.38 | 30.49 | 30.30 | 30.40 | 167,326 | -0.23(-0.74%) |
Mar 05, 2012 | 30.37 | 30.77 | 30.37 | 30.63 | 351,014 | +0.26(+0.86%) |
Mar 02, 2012 | 30.59 | 30.69 | 30.23 | 30.37 | 96,908 | -0.26(-0.85%) |
Mar 01, 2012 | 30.24 | 30.68 | 30.24 | 30.63 | 148,050 | +0.42(+1.39%) |
Feb 29, 2012 | 29.90 | 30.56 | 29.76 | 30.21 | 189,946 | +0.31(+1.04%) |
Feb 28, 2012 | 30.32 | 30.39 | 29.88 | 29.90 | 103,082 | -0.35(-1.14%) |
Feb 27, 2012 | 30.31 | 30.46 | 30.20 | 30.24 | 106,289 | -0.38(-1.24%) |
Feb 24, 2012 | 30.61 | 30.82 | 30.41 | 30.62 | 222,280 | +0.00(+0.00%) |
Feb 23, 2012 | 30.27 | 30.69 | 30.21 | 30.62 | 206,352 | +0.39(+1.28%) |
Feb 22, 2012 | 30.39 | 30.62 | 29.93 | 30.23 | 158,550 | -0.32(-1.05%) |
Feb 21, 2012 | 30.56 | 30.72 | 30.11 | 30.55 | 200,151 | -0.09(-0.30%) |
Feb 17, 2012 | 30.69 | 30.77 | 30.61 | 30.64 | 178,429 | -0.03(-0.08%) |
Feb 16, 2012 | 30.81 | 30.81 | 30.50 | 30.67 | 254,262 | -0.14(-0.46%) |
Feb 15, 2012 | 30.94 | 31.04 | 30.54 | 30.81 | 226,372 | -0.08(-0.25%) |
Feb 14, 2012 | 30.67 | 30.99 | 30.67 | 30.89 | 176,382 | +0.12(+0.38%) |
Feb 13, 2012 | 31.03 | 31.11 | 30.71 | 30.77 | 262,363 | -0.03(-0.11%) |
Feb 10, 2012 | 31.06 | 31.35 | 30.77 | 30.80 | 219,896 | -0.57(-1.82%) |
Feb 09, 2012 | 32.04 | 32.21 | 31.25 | 31.38 | 292,156 | -0.61(-1.90%) |
Feb 08, 2012 | 31.85 | 32.12 | 31.85 | 31.98 | 211,919 | +0.09(+0.29%) |
Feb 07, 2012 | 32.32 | 32.32 | 31.87 | 31.89 | 384,523 | -0.44(-1.35%) |
Feb 06, 2012 | 32.19 | 32.47 | 31.86 | 32.33 | 216,745 | -0.04(-0.13%) |
Feb 03, 2012 | 32.64 | 32.82 | 32.36 | 32.37 | 287,255 | -0.09(-0.29%) |
Feb 02, 2012 | 32.68 | 33.05 | 32.36 | 32.46 | 675,575 | -0.23(-0.70%) |
Feb 01, 2012 | 31.72 | 32.70 | 31.57 | 32.69 | 560,037 | +0.97(+3.05%) |
Jan 31, 2012 | 31.36 | 31.75 | 31.19 | 31.72 | 305,366 | +0.51(+1.65%) |
Jan 30, 2012 | 31.43 | 31.43 | 31.02 | 31.21 | 356,346 | -0.18(-0.56%) |
Jan 27, 2012 | 30.66 | 31.52 | 30.43 | 31.39 | 589,238 | +0.67(+2.19%) |
Jan 26, 2012 | 29.71 | 30.96 | 29.65 | 30.71 | 641,454 | +1.16(+3.93%) |
Jan 25, 2012 | 28.69 | 29.59 | 28.58 | 29.55 | 448,739 | +0.79(+2.75%) |
Jan 24, 2012 | 28.46 | 28.77 | 28.19 | 28.76 | 150,644 | +0.13(+0.47%) |
Jan 23, 2012 | 28.53 | 28.75 | 28.31 | 28.62 | 137,286 | +0.22(+0.77%) |
Jan 20, 2012 | 28.57 | 28.62 | 28.30 | 28.41 | 153,711 | -0.26(-0.91%) |
Jan 19, 2012 | 28.93 | 29.20 | 28.51 | 28.67 | 218,218 | -0.24(-0.84%) |
Jan 18, 2012 | 28.80 | 29.25 | 28.71 | 28.91 | 350,011 | +0.12(+0.41%) |
Jan 17, 2012 | 28.39 | 28.83 | 28.38 | 28.79 | 611,338 | +0.52(+1.85%) |
Jan 13, 2012 | 28.23 | 28.39 | 27.80 | 28.27 | 140,327 | -0.16(-0.56%) |
Jan 12, 2012 | 28.64 | 28.79 | 28.34 | 28.43 | 337,847 | -0.15(-0.53%) |
Jan 11, 2012 | 27.35 | 29.07 | 27.27 | 28.58 | 482,445 | +1.10(+4.01%) |
Jan 10, 2012 | 27.08 | 27.66 | 27.06 | 27.48 | 157,283 | +0.66(+2.45%) |
Jan 09, 2012 | 27.25 | 27.50 | 26.80 | 26.82 | 247,917 | -0.37(-1.36%) |
Jan 06, 2012 | 26.91 | 27.23 | 26.65 | 27.19 | 346,721 | +0.34(+1.25%) |
Jan 05, 2012 | 26.63 | 27.06 | 26.37 | 26.86 | 357,335 | +0.08(+0.31%) |