Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 35.50 | 35.65 | 34.90 | 34.99 | 172,543 | -0.15(-0.43%) |
Mar 29, 2012 | 35.07 | 35.44 | 35.07 | 35.14 | 151,648 | -0.22(-0.62%) |
Mar 28, 2012 | 35.77 | 35.88 | 35.06 | 35.36 | 193,787 | -0.30(-0.84%) |
Mar 27, 2012 | 35.86 | 36.23 | 35.65 | 35.66 | 138,101 | -0.13(-0.36%) |
Mar 26, 2012 | 35.83 | 36.01 | 35.27 | 35.79 | 177,833 | +0.23(+0.65%) |
Mar 23, 2012 | 35.10 | 35.63 | 34.88 | 35.56 | 94,324 | +0.60(+1.72%) |
Mar 22, 2012 | 34.98 | 35.14 | 34.57 | 34.96 | 104,466 | -0.30(-0.85%) |
Mar 21, 2012 | 35.67 | 35.89 | 35.22 | 35.26 | 126,740 | -0.30(-0.84%) |
Mar 20, 2012 | 36.05 | 36.20 | 35.53 | 35.56 | 123,418 | -0.81(-2.23%) |
Mar 19, 2012 | 36.23 | 36.92 | 35.90 | 36.37 | 106,662 | +0.21(+0.58%) |
Mar 16, 2012 | 36.46 | 36.56 | 36.02 | 36.16 | 196,895 | -0.25(-0.69%) |
Mar 15, 2012 | 36.22 | 36.73 | 36.09 | 36.41 | 136,046 | +0.39(+1.08%) |
Mar 14, 2012 | 36.40 | 36.99 | 35.89 | 36.02 | 140,750 | -0.49(-1.34%) |
Mar 13, 2012 | 35.79 | 36.56 | 35.68 | 36.51 | 216,347 | +0.92(+2.58%) |
Mar 12, 2012 | 35.00 | 35.69 | 34.66 | 35.59 | 188,445 | +0.55(+1.57%) |
Mar 09, 2012 | 34.72 | 35.79 | 34.72 | 35.04 | 196,236 | +0.29(+0.83%) |
Mar 08, 2012 | 34.61 | 34.97 | 34.27 | 34.75 | 191,030 | +0.35(+1.03%) |
Mar 07, 2012 | 34.83 | 35.10 | 34.14 | 34.40 | 245,268 | -0.16(-0.48%) |
Mar 06, 2012 | 34.49 | 34.60 | 34.03 | 34.56 | 337,084 | -0.35(-1.00%) |
Mar 05, 2012 | 34.27 | 35.00 | 34.27 | 34.91 | 248,126 | +0.55(+1.60%) |
Mar 02, 2012 | 35.10 | 35.46 | 33.92 | 34.36 | 196,241 | -0.93(-2.64%) |
Mar 01, 2012 | 34.90 | 35.68 | 34.90 | 35.29 | 214,433 | +0.59(+1.70%) |
Feb 29, 2012 | 36.31 | 36.50 | 34.69 | 34.70 | 349,533 | -1.48(-4.09%) |
Feb 28, 2012 | 36.61 | 36.82 | 36.05 | 36.18 | 193,512 | -0.39(-1.07%) |
Feb 27, 2012 | 36.41 | 37.05 | 35.69 | 36.57 | 190,295 | -0.12(-0.33%) |
Feb 24, 2012 | 36.48 | 36.85 | 36.34 | 36.69 | 157,212 | +0.21(+0.58%) |
Feb 23, 2012 | 36.20 | 36.60 | 35.93 | 36.48 | 163,801 | +0.24(+0.66%) |
Feb 22, 2012 | 36.60 | 37.11 | 36.08 | 36.24 | 159,065 | -0.42(-1.15%) |
Feb 21, 2012 | 36.93 | 37.30 | 36.34 | 36.66 | 195,888 | -0.33(-0.89%) |
Feb 17, 2012 | 37.54 | 37.70 | 36.90 | 36.99 | 143,839 | -0.39(-1.04%) |
Feb 16, 2012 | 36.56 | 38.00 | 36.41 | 37.38 | 320,985 | +0.80(+2.19%) |
Feb 15, 2012 | 36.81 | 37.40 | 36.36 | 36.58 | 260,258 | -0.12(-0.33%) |
Feb 14, 2012 | 36.65 | 37.05 | 35.88 | 36.70 | 293,088 | -0.20(-0.54%) |
Feb 13, 2012 | 36.93 | 37.08 | 36.54 | 36.90 | 162,199 | +0.46(+1.26%) |
Feb 10, 2012 | 36.64 | 37.06 | 36.40 | 36.44 | 167,807 | -0.55(-1.49%) |
Feb 09, 2012 | 37.09 | 37.10 | 36.59 | 36.99 | 174,332 | +0.14(+0.38%) |
Feb 08, 2012 | 36.66 | 37.08 | 36.28 | 36.85 | 154,203 | +0.30(+0.82%) |
Feb 07, 2012 | 37.38 | 37.77 | 36.17 | 36.55 | 456,317 | -0.85(-2.27%) |
Feb 06, 2012 | 37.83 | 38.21 | 37.36 | 37.40 | 236,087 | -0.60(-1.58%) |
Feb 03, 2012 | 37.66 | 38.37 | 37.40 | 38.00 | 340,876 | +0.94(+2.54%) |
Feb 02, 2012 | 37.49 | 37.55 | 36.89 | 37.06 | 264,508 | -0.47(-1.25%) |
Feb 01, 2012 | 36.49 | 37.53 | 36.23 | 37.53 | 367,613 | +1.31(+3.62%) |
Jan 31, 2012 | 36.51 | 36.72 | 35.76 | 36.22 | 254,821 | -0.11(-0.30%) |
Jan 30, 2012 | 35.87 | 37.00 | 35.79 | 36.33 | 546,719 | +0.31(+0.86%) |
Jan 27, 2012 | 36.49 | 36.65 | 35.90 | 36.02 | 567,646 | -0.70(-1.91%) |
Jan 26, 2012 | 36.97 | 37.19 | 36.55 | 36.72 | 308,412 | -0.15(-0.41%) |
Jan 25, 2012 | 37.04 | 37.20 | 36.71 | 36.87 | 323,719 | -0.34(-0.91%) |
Jan 24, 2012 | 36.93 | 37.72 | 36.73 | 37.21 | 471,555 | -0.02(-0.05%) |
Jan 23, 2012 | 36.61 | 37.35 | 36.23 | 37.23 | 406,454 | +0.11(+0.30%) |
Jan 20, 2012 | 36.73 | 37.38 | 36.32 | 37.12 | 658,459 | +0.62(+1.70%) |
Jan 19, 2012 | 36.48 | 38.50 | 35.78 | 36.50 | 1,891,679 | +3.25(+9.77%) |
Jan 18, 2012 | 32.67 | 33.57 | 32.45 | 33.25 | 402,528 | +0.59(+1.81%) |
Jan 17, 2012 | 32.38 | 33.02 | 32.38 | 32.66 | 313,942 | +0.31(+0.96%) |
Jan 13, 2012 | 33.24 | 33.50 | 32.24 | 32.35 | 351,224 | -1.43(-4.23%) |
Jan 12, 2012 | 33.08 | 33.79 | 32.86 | 33.78 | 241,074 | +0.73(+2.21%) |
Jan 11, 2012 | 32.31 | 33.07 | 31.84 | 33.05 | 292,998 | +0.60(+1.85%) |
Jan 10, 2012 | 32.22 | 32.47 | 31.94 | 32.45 | 309,365 | +0.66(+2.08%) |
Jan 09, 2012 | 31.36 | 32.15 | 31.36 | 31.79 | 261,217 | +0.46(+1.47%) |
Jan 06, 2012 | 30.31 | 31.36 | 30.00 | 31.33 | 385,787 | +1.04(+3.43%) |
Jan 05, 2012 | 27.51 | 30.57 | 27.51 | 30.29 | 759,018 | +2.70(+9.79%) |