Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.31 | 34.44 | 34.07 | 34.31 | 49,665 | +0.32(+0.94%) |
Mar 29, 2012 | 33.48 | 33.99 | 33.36 | 33.99 | 64,599 | -0.54(-1.56%) |
Mar 28, 2012 | 34.88 | 34.98 | 34.35 | 34.53 | 44,113 | -0.28(-0.80%) |
Mar 27, 2012 | 34.99 | 35.03 | 34.58 | 34.81 | 105,393 | +0.10(+0.29%) |
Mar 26, 2012 | 34.37 | 34.71 | 34.37 | 34.71 | 89,803 | +0.71(+2.09%) |
Mar 23, 2012 | 33.88 | 34.12 | 33.67 | 34.00 | 45,390 | -0.03(-0.09%) |
Mar 22, 2012 | 34.02 | 34.17 | 33.85 | 34.03 | 92,393 | -0.89(-2.55%) |
Mar 21, 2012 | 35.10 | 35.24 | 34.76 | 34.92 | 45,918 | +0.11(+0.32%) |
Mar 20, 2012 | 34.80 | 35.00 | 34.63 | 34.81 | 36,597 | -0.84(-2.36%) |
Mar 19, 2012 | 35.42 | 35.74 | 35.31 | 35.65 | 40,529 | -0.05(-0.14%) |
Mar 16, 2012 | 35.73 | 35.97 | 35.56 | 35.70 | 27,385 | +0.36(+1.02%) |
Mar 15, 2012 | 34.87 | 35.41 | 34.87 | 35.34 | 28,870 | +0.57(+1.64%) |
Mar 14, 2012 | 35.22 | 35.22 | 34.66 | 34.77 | 73,247 | -0.63(-1.78%) |
Mar 13, 2012 | 34.93 | 35.41 | 34.93 | 35.40 | 45,357 | +0.49(+1.40%) |
Mar 12, 2012 | 34.85 | 34.91 | 34.65 | 34.91 | 105,050 | +0.91(+2.68%) |
Mar 09, 2012 | 34.09 | 34.15 | 33.92 | 34.00 | 46,839 | -0.46(-1.33%) |
Mar 08, 2012 | 34.01 | 34.64 | 33.98 | 34.46 | 77,082 | +1.41(+4.27%) |
Mar 07, 2012 | 33.02 | 33.24 | 32.90 | 33.05 | 229,042 | +0.48(+1.46%) |
Mar 06, 2012 | 32.91 | 32.99 | 32.52 | 32.57 | 451,464 | -1.54(-4.50%) |
Mar 05, 2012 | 33.87 | 34.12 | 33.77 | 34.11 | 30,929 | +0.04(+0.12%) |
Mar 02, 2012 | 34.19 | 34.29 | 33.96 | 34.07 | 35,142 | -0.28(-0.82%) |
Mar 01, 2012 | 34.22 | 34.36 | 34.07 | 34.35 | 40,470 | +0.68(+2.02%) |
Feb 29, 2012 | 34.18 | 34.18 | 33.60 | 33.67 | 41,954 | -0.30(-0.88%) |
Feb 28, 2012 | 33.57 | 34.16 | 33.57 | 33.97 | 29,042 | +0.61(+1.83%) |
Feb 27, 2012 | 33.26 | 33.59 | 33.04 | 33.36 | 34,781 | -0.52(-1.53%) |
Feb 24, 2012 | 34.05 | 34.13 | 33.85 | 33.88 | 27,993 | -0.25(-0.73%) |
Feb 23, 2012 | 33.58 | 34.13 | 33.40 | 34.13 | 37,581 | +0.85(+2.55%) |
Feb 22, 2012 | 33.15 | 33.51 | 33.15 | 33.28 | 31,486 | -0.44(-1.30%) |
Feb 21, 2012 | 33.72 | 33.96 | 33.47 | 33.72 | 57,653 | +0.72(+2.18%) |
Feb 17, 2012 | 33.19 | 33.29 | 32.90 | 33.00 | 42,941 | -0.09(-0.27%) |
Feb 16, 2012 | 32.35 | 33.17 | 32.35 | 33.09 | 54,404 | +0.17(+0.52%) |
Feb 15, 2012 | 33.00 | 33.25 | 32.78 | 32.92 | 27,774 | +0.12(+0.37%) |
Feb 14, 2012 | 32.75 | 32.93 | 32.53 | 32.80 | 65,258 | +0.00(+0.00%) |
Feb 13, 2012 | 32.72 | 32.97 | 32.67 | 32.80 | 34,502 | +0.35(+1.08%) |
Feb 10, 2012 | 32.59 | 32.72 | 32.40 | 32.45 | 28,260 | -0.46(-1.40%) |
Feb 09, 2012 | 32.99 | 33.08 | 32.68 | 32.91 | 23,828 | -0.01(-0.03%) |
Feb 08, 2012 | 32.71 | 32.98 | 32.68 | 32.92 | 46,852 | -0.17(-0.51%) |
Feb 07, 2012 | 32.86 | 33.32 | 32.62 | 33.09 | 51,090 | +0.19(+0.58%) |
Feb 06, 2012 | 33.42 | 33.73 | 32.55 | 32.90 | 167,896 | -1.12(-3.29%) |
Feb 03, 2012 | 33.12 | 34.04 | 33.12 | 34.02 | 49,303 | +0.97(+2.93%) |
Feb 02, 2012 | 33.32 | 33.45 | 33.05 | 33.05 | 82,796 | -0.19(-0.57%) |
Feb 01, 2012 | 33.13 | 33.50 | 33.07 | 33.24 | 70,769 | +0.94(+2.91%) |
Jan 31, 2012 | 32.53 | 32.55 | 32.04 | 32.30 | 146,554 | +0.50(+1.57%) |
Jan 30, 2012 | 31.85 | 31.90 | 31.59 | 31.80 | 581,227 | -0.54(-1.67%) |
Jan 27, 2012 | 32.10 | 32.47 | 32.10 | 32.34 | 633,890 | +0.13(+0.40%) |
Jan 26, 2012 | 32.37 | 32.55 | 32.11 | 32.21 | 83,331 | +0.23(+0.72%) |
Jan 25, 2012 | 31.22 | 32.00 | 31.15 | 31.98 | 47,128 | +0.58(+1.85%) |
Jan 24, 2012 | 31.13 | 31.42 | 30.99 | 31.40 | 51,195 | +0.03(+0.10%) |
Jan 23, 2012 | 31.36 | 31.52 | 31.20 | 31.37 | 84,623 | +0.03(+0.10%) |
Jan 20, 2012 | 31.05 | 31.34 | 30.91 | 31.34 | 56,175 | +0.22(+0.71%) |
Jan 19, 2012 | 30.78 | 31.12 | 30.70 | 31.12 | 98,945 | +0.56(+1.83%) |
Jan 18, 2012 | 30.09 | 30.56 | 29.97 | 30.56 | 45,084 | +0.95(+3.21%) |
Jan 17, 2012 | 29.48 | 29.94 | 29.41 | 29.61 | 63,584 | +0.79(+2.74%) |
Jan 13, 2012 | 28.82 | 28.85 | 28.34 | 28.82 | 55,676 | -0.59(-2.01%) |
Jan 12, 2012 | 29.44 | 29.57 | 29.17 | 29.41 | 46,779 | +0.42(+1.45%) |
Jan 11, 2012 | 28.84 | 29.00 | 28.57 | 28.99 | 60,346 | -0.44(-1.50%) |
Jan 10, 2012 | 29.08 | 29.54 | 29.05 | 29.43 | 219,159 | +1.22(+4.32%) |
Jan 09, 2012 | 28.20 | 28.23 | 27.95 | 28.21 | 610,000 | +0.59(+2.14%) |
Jan 06, 2012 | 27.93 | 28.02 | 27.44 | 27.62 | 440,014 | -0.65(-2.30%) |
Jan 05, 2012 | 28.26 | 28.31 | 27.92 | 28.27 | 751,828 | -0.51(-1.77%) |