Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.28 | 32.38 | 31.99 | 32.05 | 79,104 | +0.04(+0.12%) |
Mar 29, 2012 | 31.69 | 32.03 | 31.41 | 32.01 | 105,777 | +0.19(+0.60%) |
Mar 28, 2012 | 32.16 | 32.22 | 31.61 | 31.82 | 175,918 | -0.45(-1.39%) |
Mar 27, 2012 | 32.78 | 32.86 | 32.23 | 32.27 | 141,428 | -0.36(-1.10%) |
Mar 26, 2012 | 32.44 | 32.67 | 32.32 | 32.63 | 206,219 | +0.72(+2.26%) |
Mar 23, 2012 | 31.51 | 32.02 | 31.44 | 31.91 | 187,265 | +0.73(+2.34%) |
Mar 22, 2012 | 31.18 | 31.41 | 30.87 | 31.18 | 481,918 | -0.69(-2.17%) |
Mar 21, 2012 | 31.84 | 32.15 | 31.70 | 31.87 | 177,374 | +0.06(+0.19%) |
Mar 20, 2012 | 32.03 | 32.22 | 31.53 | 31.81 | 471,087 | -0.85(-2.60%) |
Mar 19, 2012 | 32.26 | 32.81 | 32.21 | 32.66 | 187,406 | +0.41(+1.27%) |
Mar 16, 2012 | 32.32 | 32.46 | 32.14 | 32.25 | 196,475 | +0.05(+0.16%) |
Mar 15, 2012 | 31.89 | 32.60 | 31.70 | 32.20 | 278,906 | +0.27(+0.85%) |
Mar 14, 2012 | 32.43 | 32.85 | 31.39 | 31.93 | 984,947 | -1.02(-3.10%) |
Mar 13, 2012 | 33.04 | 33.50 | 32.75 | 32.95 | 424,495 | -0.37(-1.11%) |
Mar 12, 2012 | 33.60 | 33.61 | 33.12 | 33.32 | 228,989 | -0.63(-1.86%) |
Mar 09, 2012 | 33.14 | 34.15 | 33.00 | 33.95 | 513,053 | +0.39(+1.16%) |
Mar 08, 2012 | 33.45 | 33.69 | 33.11 | 33.56 | 338,980 | +0.45(+1.36%) |
Mar 07, 2012 | 32.70 | 33.32 | 32.56 | 33.11 | 310,377 | +0.41(+1.25%) |
Mar 06, 2012 | 32.48 | 32.85 | 32.21 | 32.70 | 592,312 | -1.03(-3.05%) |
Mar 05, 2012 | 34.31 | 34.31 | 33.27 | 33.73 | 547,098 | -0.74(-2.15%) |
Mar 02, 2012 | 34.69 | 34.78 | 34.09 | 34.47 | 309,098 | -0.71(-2.02%) |
Mar 01, 2012 | 34.48 | 35.36 | 34.43 | 35.18 | 387,039 | +0.94(+2.75%) |
Feb 29, 2012 | 36.78 | 37.20 | 33.26 | 34.24 | 2,110,512 | -2.37(-6.47%) |
Feb 28, 2012 | 35.76 | 36.93 | 35.67 | 36.61 | 505,578 | +1.51(+4.30%) |
Feb 27, 2012 | 35.09 | 35.35 | 34.93 | 35.10 | 178,794 | -0.01(-0.03%) |
Feb 24, 2012 | 35.15 | 35.38 | 34.96 | 35.11 | 199,553 | +0.01(+0.03%) |
Feb 23, 2012 | 34.57 | 35.35 | 34.32 | 35.10 | 296,916 | +0.93(+2.73%) |
Feb 22, 2012 | 33.78 | 34.22 | 33.74 | 34.17 | 303,487 | +0.08(+0.23%) |
Feb 21, 2012 | 33.62 | 34.18 | 33.56 | 34.09 | 209,562 | +1.15(+3.49%) |
Feb 17, 2012 | 33.33 | 33.33 | 32.82 | 32.94 | 135,007 | -0.33(-0.99%) |
Feb 16, 2012 | 32.62 | 33.29 | 32.50 | 33.27 | 117,547 | +0.11(+0.33%) |
Feb 15, 2012 | 33.59 | 33.59 | 32.87 | 33.16 | 157,633 | -0.10(-0.30%) |
Feb 14, 2012 | 33.49 | 33.55 | 33.00 | 33.26 | 139,552 | -0.20(-0.60%) |
Feb 13, 2012 | 33.40 | 33.58 | 33.20 | 33.46 | 141,755 | +0.26(+0.78%) |
Feb 10, 2012 | 33.23 | 33.57 | 33.08 | 33.20 | 200,577 | -0.37(-1.10%) |
Feb 09, 2012 | 34.08 | 34.14 | 33.52 | 33.57 | 193,920 | -0.15(-0.44%) |
Feb 08, 2012 | 33.97 | 34.12 | 33.42 | 33.72 | 425,233 | -0.22(-0.65%) |
Feb 07, 2012 | 33.22 | 34.08 | 33.05 | 33.94 | 432,756 | +0.56(+1.68%) |
Feb 06, 2012 | 33.11 | 33.61 | 33.06 | 33.38 | 212,831 | +0.01(+0.03%) |
Feb 03, 2012 | 33.66 | 33.76 | 33.08 | 33.37 | 460,956 | -0.70(-2.05%) |
Feb 02, 2012 | 33.51 | 34.14 | 33.44 | 34.07 | 294,059 | +0.62(+1.85%) |
Feb 01, 2012 | 33.65 | 33.76 | 33.31 | 33.45 | 270,266 | +0.49(+1.49%) |
Jan 31, 2012 | 33.78 | 33.79 | 32.72 | 32.96 | 327,905 | -0.26(-0.78%) |
Jan 30, 2012 | 33.18 | 33.45 | 33.05 | 33.22 | 227,363 | -0.44(-1.31%) |
Jan 27, 2012 | 33.19 | 33.70 | 33.18 | 33.66 | 235,395 | +0.54(+1.63%) |
Jan 26, 2012 | 33.57 | 33.57 | 33.03 | 33.12 | 378,544 | +0.06(+0.18%) |
Jan 25, 2012 | 31.60 | 33.17 | 31.32 | 33.06 | 625,874 | +1.31(+4.13%) |
Jan 24, 2012 | 31.95 | 32.10 | 31.70 | 31.75 | 176,394 | -0.32(-1.00%) |
Jan 23, 2012 | 31.83 | 32.48 | 31.83 | 32.07 | 319,955 | +0.19(+0.59%) |
Jan 20, 2012 | 30.32 | 31.91 | 30.22 | 31.88 | 289,768 | +1.51(+4.98%) |
Jan 19, 2012 | 30.26 | 30.44 | 30.13 | 30.37 | 227,987 | +0.11(+0.36%) |
Jan 18, 2012 | 29.94 | 30.37 | 29.87 | 30.26 | 270,091 | +0.47(+1.58%) |
Jan 17, 2012 | 29.99 | 30.23 | 29.69 | 29.79 | 184,853 | +0.37(+1.26%) |
Jan 13, 2012 | 29.55 | 29.74 | 29.23 | 29.42 | 197,881 | -0.50(-1.67%) |
Jan 12, 2012 | 30.23 | 30.45 | 29.72 | 29.92 | 259,562 | +0.18(+0.61%) |
Jan 11, 2012 | 29.57 | 29.98 | 29.44 | 29.74 | 203,929 | +0.08(+0.27%) |
Jan 10, 2012 | 29.84 | 29.97 | 29.60 | 29.66 | 203,528 | +0.95(+3.31%) |
Jan 09, 2012 | 28.93 | 28.99 | 28.60 | 28.71 | 194,858 | +0.20(+0.70%) |
Jan 06, 2012 | 29.17 | 29.18 | 28.42 | 28.51 | 203,477 | -0.57(-1.96%) |
Jan 05, 2012 | 28.59 | 29.24 | 28.55 | 29.08 | 322,254 | +0.09(+0.31%) |