Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 35.67 | 36.04 | 35.25 | 35.30 | 135,682 | +0.08(+0.23%) |
Mar 29, 2012 | 34.53 | 35.34 | 34.24 | 35.21 | 128,752 | +0.25(+0.71%) |
Mar 28, 2012 | 34.98 | 35.15 | 34.28 | 34.97 | 119,858 | +0.05(+0.16%) |
Mar 27, 2012 | 35.33 | 35.52 | 34.89 | 34.91 | 80,000 | -0.27(-0.75%) |
Mar 26, 2012 | 34.62 | 35.37 | 34.62 | 35.18 | 110,192 | +0.99(+2.89%) |
Mar 23, 2012 | 33.49 | 34.22 | 33.16 | 34.19 | 85,965 | +0.84(+2.53%) |
Mar 22, 2012 | 34.11 | 34.11 | 33.23 | 33.35 | 90,521 | -1.12(-3.24%) |
Mar 21, 2012 | 34.52 | 34.79 | 34.14 | 34.46 | 103,923 | +0.08(+0.24%) |
Mar 20, 2012 | 34.45 | 34.51 | 34.07 | 34.38 | 66,873 | -0.45(-1.29%) |
Mar 19, 2012 | 34.18 | 35.35 | 33.97 | 34.83 | 141,199 | +0.59(+1.71%) |
Mar 16, 2012 | 33.81 | 34.63 | 33.81 | 34.24 | 142,485 | +0.49(+1.44%) |
Mar 15, 2012 | 33.84 | 33.92 | 33.29 | 33.76 | 53,657 | -0.06(-0.19%) |
Mar 14, 2012 | 34.28 | 34.45 | 33.65 | 33.82 | 52,897 | -0.42(-1.23%) |
Mar 13, 2012 | 33.59 | 34.28 | 33.33 | 34.24 | 111,482 | +1.08(+3.26%) |
Mar 12, 2012 | 33.35 | 33.51 | 32.91 | 33.16 | 67,496 | -0.14(-0.41%) |
Mar 09, 2012 | 32.89 | 33.66 | 32.69 | 33.30 | 111,586 | +0.47(+1.42%) |
Mar 08, 2012 | 32.72 | 32.92 | 32.20 | 32.83 | 55,630 | +0.55(+1.70%) |
Mar 07, 2012 | 32.36 | 32.53 | 32.10 | 32.28 | 87,246 | +0.22(+0.68%) |
Mar 06, 2012 | 32.61 | 33.01 | 31.77 | 32.06 | 113,602 | -0.96(-2.91%) |
Mar 05, 2012 | 32.99 | 33.24 | 32.57 | 33.03 | 139,420 | -0.01(-0.03%) |
Mar 02, 2012 | 34.13 | 34.35 | 32.97 | 33.03 | 140,759 | -1.19(-3.48%) |
Mar 01, 2012 | 34.59 | 35.18 | 34.21 | 34.22 | 150,347 | -0.22(-0.64%) |
Feb 29, 2012 | 34.81 | 35.55 | 34.19 | 34.44 | 187,070 | -0.12(-0.34%) |
Feb 28, 2012 | 34.54 | 34.97 | 34.07 | 34.56 | 148,421 | +0.10(+0.29%) |
Feb 27, 2012 | 34.21 | 34.65 | 33.56 | 34.46 | 118,554 | -0.08(-0.24%) |
Feb 24, 2012 | 35.14 | 35.14 | 34.47 | 34.54 | 87,103 | -0.48(-1.36%) |
Feb 23, 2012 | 34.94 | 35.31 | 34.44 | 35.02 | 110,421 | +0.19(+0.55%) |
Feb 22, 2012 | 34.78 | 35.16 | 34.43 | 34.83 | 126,620 | +0.07(+0.21%) |
Feb 21, 2012 | 35.08 | 35.58 | 34.21 | 34.76 | 205,955 | -0.16(-0.47%) |
Feb 17, 2012 | 34.70 | 35.42 | 34.55 | 34.92 | 152,211 | +0.66(+1.94%) |
Feb 16, 2012 | 34.57 | 34.57 | 32.76 | 34.26 | 245,164 | -0.16(-0.48%) |
Feb 15, 2012 | 34.69 | 35.09 | 34.02 | 34.42 | 151,160 | -0.29(-0.84%) |
Feb 14, 2012 | 35.09 | 35.27 | 34.38 | 34.71 | 102,781 | -0.75(-2.10%) |
Feb 13, 2012 | 35.62 | 35.96 | 35.14 | 35.46 | 98,866 | +0.31(+0.88%) |
Feb 10, 2012 | 35.89 | 35.89 | 34.92 | 35.15 | 88,011 | -1.27(-3.50%) |
Feb 09, 2012 | 36.73 | 36.79 | 36.26 | 36.42 | 70,240 | -0.11(-0.30%) |
Feb 08, 2012 | 36.19 | 36.70 | 35.58 | 36.53 | 125,635 | +0.48(+1.34%) |
Feb 07, 2012 | 35.94 | 36.57 | 35.68 | 36.05 | 165,805 | +0.05(+0.15%) |
Feb 06, 2012 | 35.93 | 36.12 | 35.68 | 35.99 | 111,995 | -0.12(-0.33%) |
Feb 03, 2012 | 36.28 | 36.94 | 36.07 | 36.11 | 242,596 | +0.66(+1.87%) |
Feb 02, 2012 | 36.37 | 36.91 | 35.34 | 35.45 | 236,610 | -0.75(-2.06%) |
Feb 01, 2012 | 34.97 | 36.94 | 34.81 | 36.19 | 278,869 | +1.64(+4.74%) |
Jan 31, 2012 | 34.78 | 34.79 | 33.77 | 34.56 | 197,768 | +0.10(+0.29%) |
Jan 30, 2012 | 34.65 | 34.75 | 34.14 | 34.46 | 141,650 | -0.59(-1.69%) |
Jan 27, 2012 | 34.80 | 35.45 | 34.56 | 35.05 | 120,191 | +0.02(+0.05%) |
Jan 26, 2012 | 35.48 | 35.68 | 34.83 | 35.03 | 91,651 | -0.20(-0.57%) |
Jan 25, 2012 | 34.73 | 35.37 | 34.24 | 35.23 | 83,410 | +0.40(+1.15%) |
Jan 24, 2012 | 33.35 | 35.22 | 33.27 | 34.83 | 167,309 | +1.30(+3.88%) |
Jan 23, 2012 | 33.49 | 33.97 | 32.99 | 33.53 | 80,999 | +0.01(+0.03%) |
Jan 20, 2012 | 32.50 | 33.62 | 32.46 | 33.52 | 120,455 | +0.97(+2.99%) |
Jan 19, 2012 | 32.26 | 32.63 | 31.70 | 32.55 | 174,624 | +0.37(+1.16%) |
Jan 18, 2012 | 31.87 | 32.32 | 31.46 | 32.17 | 133,783 | +0.32(+1.00%) |
Jan 17, 2012 | 32.31 | 32.61 | 31.66 | 31.86 | 133,004 | -0.02(-0.06%) |
Jan 13, 2012 | 31.91 | 32.16 | 31.61 | 31.87 | 126,664 | -0.34(-1.04%) |
Jan 12, 2012 | 31.72 | 32.29 | 31.25 | 32.21 | 125,721 | +0.47(+1.49%) |
Jan 11, 2012 | 30.96 | 31.96 | 30.96 | 31.74 | 256,706 | +0.75(+2.41%) |
Jan 10, 2012 | 30.65 | 31.73 | 30.65 | 30.99 | 297,244 | +1.00(+3.34%) |
Jan 09, 2012 | 30.44 | 30.44 | 29.65 | 29.99 | 203,307 | -0.27(-0.90%) |
Jan 06, 2012 | 31.53 | 31.66 | 29.24 | 30.26 | 449,704 | -1.39(-4.40%) |
Jan 05, 2012 | 32.03 | 32.03 | 31.00 | 31.66 | 136,863 | -0.72(-2.22%) |