Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.95 | 35.89 | 34.76 | 35.46 | 928,774 | +0.74(+2.14%) |
Mar 29, 2012 | 34.91 | 34.91 | 33.71 | 34.72 | 793,469 | -0.26(-0.75%) |
Mar 28, 2012 | 35.64 | 35.74 | 34.63 | 34.98 | 575,670 | -0.61(-1.72%) |
Mar 27, 2012 | 36.09 | 36.27 | 35.56 | 35.60 | 570,163 | -0.54(-1.50%) |
Mar 26, 2012 | 35.94 | 36.14 | 35.68 | 36.14 | 559,393 | +0.51(+1.43%) |
Mar 23, 2012 | 35.68 | 35.75 | 34.95 | 35.63 | 313,831 | +0.21(+0.58%) |
Mar 22, 2012 | 35.61 | 35.73 | 34.94 | 35.42 | 321,999 | -0.70(-1.94%) |
Mar 21, 2012 | 36.21 | 36.30 | 35.60 | 36.12 | 361,349 | -0.03(-0.09%) |
Mar 20, 2012 | 36.49 | 36.49 | 35.92 | 36.16 | 417,608 | -0.54(-1.47%) |
Mar 19, 2012 | 36.47 | 37.21 | 36.42 | 36.70 | 484,383 | +0.23(+0.63%) |
Mar 16, 2012 | 36.16 | 36.76 | 36.16 | 36.47 | 1,144,254 | +0.45(+1.25%) |
Mar 15, 2012 | 35.63 | 36.14 | 35.44 | 36.02 | 712,696 | +0.45(+1.27%) |
Mar 14, 2012 | 36.09 | 36.12 | 35.29 | 35.56 | 416,267 | -0.50(-1.38%) |
Mar 13, 2012 | 35.54 | 36.07 | 35.45 | 36.06 | 409,041 | +0.74(+2.09%) |
Mar 12, 2012 | 35.76 | 35.95 | 35.20 | 35.32 | 425,979 | -0.35(-0.99%) |
Mar 09, 2012 | 35.09 | 35.75 | 34.75 | 35.68 | 761,625 | +0.70(+2.00%) |
Mar 08, 2012 | 34.37 | 35.13 | 34.22 | 34.98 | 468,172 | +0.81(+2.37%) |
Mar 07, 2012 | 34.04 | 34.60 | 33.90 | 34.17 | 438,576 | +0.27(+0.81%) |
Mar 06, 2012 | 34.65 | 34.65 | 33.77 | 33.89 | 436,280 | -1.22(-3.47%) |
Mar 05, 2012 | 35.50 | 35.51 | 34.84 | 35.11 | 263,889 | -0.40(-1.13%) |
Mar 02, 2012 | 35.44 | 35.71 | 35.27 | 35.51 | 499,708 | -0.01(-0.03%) |
Mar 01, 2012 | 35.21 | 36.01 | 35.21 | 35.52 | 496,276 | +0.36(+1.02%) |
Feb 29, 2012 | 35.98 | 36.17 | 35.14 | 35.16 | 437,339 | -0.80(-2.21%) |
Feb 28, 2012 | 35.62 | 36.23 | 35.38 | 35.96 | 712,987 | +0.33(+0.94%) |
Feb 27, 2012 | 34.48 | 35.91 | 34.37 | 35.62 | 895,197 | +0.91(+2.62%) |
Feb 24, 2012 | 35.35 | 35.40 | 34.59 | 34.72 | 441,479 | -0.63(-1.78%) |
Feb 23, 2012 | 35.13 | 35.50 | 34.68 | 35.35 | 572,871 | +0.22(+0.62%) |
Feb 22, 2012 | 33.40 | 35.25 | 33.36 | 35.13 | 1,069,525 | +1.72(+5.16%) |
Feb 21, 2012 | 33.37 | 33.49 | 32.03 | 33.41 | 979,739 | +0.08(+0.24%) |
Feb 17, 2012 | 33.52 | 33.54 | 33.05 | 33.33 | 621,689 | +0.02(+0.07%) |
Feb 16, 2012 | 32.78 | 33.66 | 32.58 | 33.30 | 726,420 | +0.65(+1.99%) |
Feb 15, 2012 | 33.48 | 33.56 | 32.42 | 32.66 | 509,384 | -0.74(-2.21%) |
Feb 14, 2012 | 33.14 | 33.41 | 33.01 | 33.39 | 367,886 | +0.10(+0.30%) |
Feb 13, 2012 | 33.29 | 33.48 | 32.92 | 33.30 | 484,876 | +0.33(+1.01%) |
Feb 10, 2012 | 32.68 | 33.08 | 32.43 | 32.96 | 357,256 | -0.04(-0.11%) |
Feb 09, 2012 | 33.22 | 33.41 | 32.74 | 33.00 | 338,070 | -0.07(-0.21%) |
Feb 08, 2012 | 33.22 | 33.36 | 32.72 | 33.07 | 584,608 | -0.04(-0.11%) |
Feb 07, 2012 | 33.05 | 33.44 | 32.80 | 33.11 | 394,361 | +0.00(+0.01%) |
Feb 06, 2012 | 33.09 | 33.26 | 32.94 | 33.10 | 412,044 | -0.22(-0.65%) |
Feb 03, 2012 | 33.51 | 33.63 | 33.30 | 33.32 | 453,281 | +0.33(+1.00%) |
Feb 02, 2012 | 33.08 | 33.22 | 32.85 | 32.99 | 528,554 | +0.00(+0.00%) |
Feb 01, 2012 | 32.62 | 33.24 | 32.51 | 32.99 | 647,029 | +0.63(+1.96%) |
Jan 31, 2012 | 32.73 | 32.79 | 31.18 | 32.35 | 2,288,568 | -0.17(-0.53%) |
Jan 30, 2012 | 33.57 | 34.13 | 32.11 | 32.53 | 2,687,084 | -1.39(-4.10%) |
Jan 27, 2012 | 33.73 | 34.20 | 33.71 | 33.92 | 373,761 | +0.04(+0.12%) |
Jan 26, 2012 | 34.24 | 34.31 | 33.77 | 33.88 | 398,275 | -0.05(-0.14%) |
Jan 25, 2012 | 33.30 | 34.04 | 33.05 | 33.93 | 371,745 | +0.53(+1.59%) |
Jan 24, 2012 | 33.17 | 33.57 | 32.88 | 33.39 | 521,549 | -0.09(-0.28%) |
Jan 23, 2012 | 33.57 | 34.20 | 33.29 | 33.49 | 506,002 | -0.15(-0.43%) |
Jan 20, 2012 | 34.50 | 34.51 | 33.39 | 33.63 | 554,642 | -0.95(-2.75%) |
Jan 19, 2012 | 34.42 | 35.31 | 34.42 | 34.58 | 922,780 | +0.41(+1.20%) |
Jan 18, 2012 | 33.04 | 34.19 | 33.04 | 34.17 | 689,290 | +1.13(+3.43%) |
Jan 17, 2012 | 33.74 | 33.74 | 32.94 | 33.04 | 453,910 | -0.40(-1.18%) |
Jan 13, 2012 | 33.29 | 33.46 | 32.69 | 33.44 | 274,923 | -0.24(-0.73%) |
Jan 12, 2012 | 33.98 | 33.98 | 33.30 | 33.68 | 401,981 | -0.13(-0.39%) |
Jan 11, 2012 | 33.58 | 33.97 | 33.54 | 33.81 | 229,609 | +0.11(+0.34%) |
Jan 10, 2012 | 34.04 | 34.04 | 33.40 | 33.70 | 444,872 | +0.14(+0.41%) |
Jan 09, 2012 | 33.24 | 33.65 | 33.11 | 33.56 | 370,818 | +0.41(+1.23%) |
Jan 06, 2012 | 33.10 | 33.19 | 32.59 | 33.15 | 420,213 | +0.06(+0.18%) |
Jan 05, 2012 | 32.26 | 33.14 | 31.88 | 33.09 | 481,764 | +0.68(+2.10%) |