Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.68 | 34.05 | 33.57 | 33.87 | 351,956 | +0.20(+0.60%) |
Mar 29, 2012 | 33.94 | 34.70 | 33.50 | 33.67 | 815,076 | -0.39(-1.14%) |
Mar 28, 2012 | 32.40 | 34.97 | 32.40 | 34.05 | 1,236,301 | +2.15(+6.75%) |
Mar 27, 2012 | 32.04 | 32.45 | 31.86 | 31.90 | 166,642 | -0.17(-0.52%) |
Mar 26, 2012 | 31.65 | 32.14 | 31.60 | 32.07 | 210,248 | +0.58(+1.84%) |
Mar 23, 2012 | 31.34 | 31.77 | 31.18 | 31.49 | 155,201 | +0.19(+0.62%) |
Mar 22, 2012 | 31.40 | 31.53 | 30.90 | 31.29 | 271,122 | -0.35(-1.12%) |
Mar 21, 2012 | 31.48 | 31.89 | 31.18 | 31.65 | 223,719 | +0.09(+0.29%) |
Mar 20, 2012 | 31.93 | 32.05 | 31.46 | 31.55 | 121,231 | -0.58(-1.81%) |
Mar 19, 2012 | 31.73 | 32.24 | 31.71 | 32.13 | 226,581 | +0.36(+1.14%) |
Mar 16, 2012 | 31.63 | 31.98 | 31.60 | 31.77 | 346,979 | +0.21(+0.67%) |
Mar 15, 2012 | 31.34 | 31.63 | 31.19 | 31.56 | 152,854 | +0.29(+0.94%) |
Mar 14, 2012 | 31.34 | 31.51 | 31.05 | 31.27 | 215,853 | -0.29(-0.93%) |
Mar 13, 2012 | 31.89 | 31.93 | 31.34 | 31.56 | 187,431 | -0.29(-0.90%) |
Mar 12, 2012 | 31.51 | 31.91 | 31.31 | 31.85 | 203,693 | +0.32(+1.01%) |
Mar 09, 2012 | 30.56 | 31.53 | 30.49 | 31.53 | 344,832 | +0.98(+3.20%) |
Mar 08, 2012 | 30.63 | 30.73 | 30.29 | 30.55 | 301,428 | +0.13(+0.44%) |
Mar 07, 2012 | 30.55 | 30.71 | 30.38 | 30.42 | 91,515 | +0.03(+0.08%) |
Mar 06, 2012 | 30.37 | 30.49 | 30.29 | 30.39 | 167,368 | -0.23(-0.74%) |
Mar 05, 2012 | 30.36 | 30.76 | 30.36 | 30.62 | 351,101 | +0.26(+0.86%) |
Mar 02, 2012 | 30.59 | 30.68 | 30.22 | 30.36 | 96,932 | -0.26(-0.85%) |
Mar 01, 2012 | 30.23 | 30.67 | 30.23 | 30.62 | 148,087 | +0.42(+1.39%) |
Feb 29, 2012 | 29.89 | 30.55 | 29.75 | 30.20 | 189,993 | +0.31(+1.04%) |
Feb 28, 2012 | 30.32 | 30.38 | 29.87 | 29.89 | 103,107 | -0.35(-1.14%) |
Feb 27, 2012 | 30.30 | 30.45 | 30.19 | 30.23 | 106,315 | -0.38(-1.24%) |
Feb 24, 2012 | 30.60 | 30.81 | 30.40 | 30.61 | 222,336 | +0.00(+0.00%) |
Feb 23, 2012 | 30.27 | 30.68 | 30.20 | 30.61 | 206,403 | +0.39(+1.28%) |
Feb 22, 2012 | 30.38 | 30.61 | 29.92 | 30.22 | 158,590 | -0.32(-1.05%) |
Feb 21, 2012 | 30.55 | 30.71 | 30.11 | 30.54 | 200,201 | -0.09(-0.30%) |
Feb 17, 2012 | 30.68 | 30.76 | 30.60 | 30.64 | 178,473 | -0.03(-0.08%) |
Feb 16, 2012 | 30.81 | 30.81 | 30.49 | 30.66 | 254,326 | -0.14(-0.46%) |
Feb 15, 2012 | 30.93 | 31.03 | 30.53 | 30.81 | 226,429 | -0.08(-0.25%) |
Feb 14, 2012 | 30.66 | 30.98 | 30.66 | 30.88 | 176,426 | +0.12(+0.38%) |
Feb 13, 2012 | 31.02 | 31.10 | 30.70 | 30.76 | 262,428 | -0.03(-0.11%) |
Feb 10, 2012 | 31.05 | 31.34 | 30.76 | 30.80 | 219,951 | -0.57(-1.82%) |
Feb 09, 2012 | 32.03 | 32.20 | 31.24 | 31.37 | 292,229 | -0.61(-1.90%) |
Feb 08, 2012 | 31.84 | 32.11 | 31.84 | 31.98 | 211,972 | +0.09(+0.29%) |
Feb 07, 2012 | 32.31 | 32.31 | 31.87 | 31.88 | 384,619 | -0.44(-1.35%) |
Feb 06, 2012 | 32.18 | 32.46 | 31.85 | 32.32 | 216,799 | -0.04(-0.13%) |
Feb 03, 2012 | 32.63 | 32.82 | 32.35 | 32.36 | 287,327 | -0.09(-0.29%) |
Feb 02, 2012 | 32.67 | 33.04 | 32.35 | 32.45 | 675,743 | -0.23(-0.70%) |
Feb 01, 2012 | 31.71 | 32.69 | 31.56 | 32.68 | 560,176 | +0.97(+3.05%) |
Jan 31, 2012 | 31.35 | 31.74 | 31.18 | 31.71 | 305,442 | +0.51(+1.65%) |
Jan 30, 2012 | 31.42 | 31.42 | 31.02 | 31.20 | 356,434 | -0.18(-0.56%) |
Jan 27, 2012 | 30.65 | 31.51 | 30.43 | 31.38 | 589,385 | +0.67(+2.19%) |
Jan 26, 2012 | 29.70 | 30.95 | 29.64 | 30.70 | 641,613 | +1.16(+3.93%) |
Jan 25, 2012 | 28.68 | 29.58 | 28.57 | 29.54 | 448,850 | +0.79(+2.75%) |
Jan 24, 2012 | 28.46 | 28.76 | 28.19 | 28.75 | 150,682 | +0.13(+0.47%) |
Jan 23, 2012 | 28.52 | 28.74 | 28.31 | 28.62 | 137,320 | +0.22(+0.77%) |
Jan 20, 2012 | 28.56 | 28.61 | 28.30 | 28.40 | 153,749 | -0.26(-0.91%) |
Jan 19, 2012 | 28.92 | 29.20 | 28.51 | 28.66 | 218,272 | -0.24(-0.84%) |
Jan 18, 2012 | 28.79 | 29.24 | 28.70 | 28.90 | 350,098 | +0.12(+0.41%) |
Jan 17, 2012 | 28.38 | 28.83 | 28.37 | 28.79 | 611,490 | +0.52(+1.85%) |
Jan 13, 2012 | 28.22 | 28.38 | 27.79 | 28.26 | 140,362 | -0.16(-0.56%) |
Jan 12, 2012 | 28.63 | 28.79 | 28.33 | 28.42 | 337,931 | -0.15(-0.53%) |
Jan 11, 2012 | 27.35 | 29.06 | 27.26 | 28.57 | 482,565 | +1.10(+4.01%) |
Jan 10, 2012 | 27.08 | 27.65 | 27.05 | 27.47 | 157,322 | +0.66(+2.45%) |
Jan 09, 2012 | 27.24 | 27.49 | 26.79 | 26.82 | 247,979 | -0.37(-1.36%) |
Jan 06, 2012 | 26.91 | 27.22 | 26.65 | 27.19 | 346,807 | +0.34(+1.25%) |
Jan 05, 2012 | 26.62 | 27.05 | 26.36 | 26.85 | 357,424 | +0.08(+0.31%) |