Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.31 | 33.34 | 33.16 | 33.29 | 716,853 | +0.17(+0.51%) |
Mar 29, 2012 | 32.92 | 33.15 | 32.80 | 33.12 | 1,817,800 | -0.03(-0.10%) |
Mar 28, 2012 | 33.31 | 33.31 | 32.97 | 33.16 | 432,893 | -0.15(-0.45%) |
Mar 27, 2012 | 33.45 | 33.45 | 33.30 | 33.31 | 662,537 | -0.08(-0.23%) |
Mar 26, 2012 | 33.19 | 33.38 | 33.17 | 33.38 | 549,341 | +0.40(+1.22%) |
Mar 23, 2012 | 32.90 | 32.99 | 32.75 | 32.98 | 370,541 | +0.09(+0.27%) |
Mar 22, 2012 | 32.89 | 32.93 | 32.79 | 32.89 | 1,147,407 | -0.17(-0.52%) |
Mar 21, 2012 | 33.14 | 33.14 | 32.99 | 33.06 | 516,815 | -0.05(-0.16%) |
Mar 20, 2012 | 33.03 | 33.15 | 32.96 | 33.12 | 654,770 | -0.09(-0.27%) |
Mar 19, 2012 | 33.11 | 33.28 | 33.10 | 33.20 | 689,788 | +0.05(+0.16%) |
Mar 16, 2012 | 33.24 | 33.25 | 33.11 | 33.15 | 1,351,943 | -0.03(-0.08%) |
Mar 15, 2012 | 33.04 | 33.18 | 32.97 | 33.18 | 516,975 | +0.14(+0.43%) |
Mar 14, 2012 | 33.12 | 33.16 | 32.95 | 33.03 | 635,575 | -0.10(-0.29%) |
Mar 13, 2012 | 32.81 | 33.13 | 32.73 | 33.13 | 615,585 | +0.48(+1.46%) |
Mar 12, 2012 | 32.56 | 32.67 | 32.53 | 32.65 | 570,249 | +0.12(+0.38%) |
Mar 09, 2012 | 32.50 | 32.59 | 32.43 | 32.53 | 456,254 | +0.10(+0.32%) |
Mar 08, 2012 | 32.37 | 32.49 | 32.32 | 32.43 | 699,255 | +0.19(+0.59%) |
Mar 07, 2012 | 32.18 | 32.27 | 32.03 | 32.24 | 473,382 | +0.18(+0.57%) |
Mar 06, 2012 | 32.18 | 32.22 | 31.99 | 32.05 | 612,444 | -0.40(-1.22%) |
Mar 05, 2012 | 32.43 | 32.48 | 32.29 | 32.45 | 488,634 | -0.02(-0.06%) |
Mar 02, 2012 | 32.51 | 32.54 | 32.39 | 32.47 | 520,206 | -0.05(-0.17%) |
Mar 01, 2012 | 32.42 | 32.58 | 32.41 | 32.52 | 524,884 | +0.11(+0.34%) |
Feb 29, 2012 | 32.57 | 32.62 | 32.35 | 32.41 | 625,908 | -0.10(-0.31%) |
Feb 28, 2012 | 32.47 | 32.53 | 32.37 | 32.52 | 616,469 | +0.08(+0.25%) |
Feb 27, 2012 | 32.25 | 32.51 | 32.17 | 32.43 | 510,475 | +0.04(+0.13%) |
Feb 24, 2012 | 32.41 | 32.46 | 32.34 | 32.39 | 598,084 | +0.05(+0.17%) |
Feb 23, 2012 | 32.24 | 32.36 | 32.12 | 32.34 | 529,013 | +0.10(+0.32%) |
Feb 22, 2012 | 32.32 | 32.35 | 32.17 | 32.24 | 562,009 | -0.12(-0.36%) |
Feb 21, 2012 | 32.45 | 32.45 | 32.27 | 32.35 | 991,818 | -0.01(-0.02%) |
Feb 17, 2012 | 32.34 | 32.38 | 32.27 | 32.36 | 592,167 | +0.12(+0.38%) |
Feb 16, 2012 | 31.89 | 32.26 | 31.89 | 32.24 | 819,293 | +0.34(+1.07%) |
Feb 15, 2012 | 32.13 | 32.13 | 31.82 | 31.89 | 723,316 | -0.15(-0.47%) |
Feb 14, 2012 | 32.03 | 32.05 | 31.82 | 32.05 | 686,854 | -0.03(-0.11%) |
Feb 13, 2012 | 32.11 | 32.11 | 31.96 | 32.08 | 607,932 | +0.19(+0.60%) |
Feb 10, 2012 | 31.92 | 31.94 | 31.77 | 31.89 | 804,512 | -0.22(-0.68%) |
Feb 09, 2012 | 32.16 | 32.18 | 31.98 | 32.11 | 756,784 | -0.01(-0.04%) |
Feb 08, 2012 | 32.12 | 32.14 | 31.94 | 32.12 | 733,897 | +0.04(+0.13%) |
Feb 07, 2012 | 31.92 | 32.13 | 31.83 | 32.08 | 636,671 | +0.08(+0.26%) |
Feb 06, 2012 | 31.89 | 32.00 | 31.87 | 32.00 | 763,887 | -0.02(-0.06%) |
Feb 03, 2012 | 31.94 | 32.03 | 31.89 | 32.02 | 1,018,920 | +0.33(+1.03%) |
Feb 02, 2012 | 31.72 | 31.78 | 31.62 | 31.69 | 716,583 | +0.01(+0.04%) |
Feb 01, 2012 | 31.64 | 31.83 | 31.64 | 31.68 | 908,023 | +0.25(+0.80%) |
Jan 31, 2012 | 31.63 | 31.64 | 31.29 | 31.42 | 1,735,662 | -0.06(-0.20%) |
Jan 30, 2012 | 31.37 | 31.49 | 31.21 | 31.49 | 636,438 | -0.12(-0.37%) |
Jan 27, 2012 | 31.65 | 31.68 | 31.49 | 31.60 | 627,321 | -0.15(-0.47%) |
Jan 26, 2012 | 32.01 | 32.02 | 31.66 | 31.75 | 1,049,590 | -0.08(-0.26%) |
Jan 25, 2012 | 31.57 | 31.91 | 31.43 | 31.84 | 1,067,909 | +0.19(+0.61%) |
Jan 24, 2012 | 31.61 | 31.64 | 31.51 | 31.64 | 558,151 | -0.09(-0.28%) |
Jan 23, 2012 | 31.78 | 31.86 | 31.62 | 31.73 | 1,087,064 | -0.05(-0.17%) |
Jan 20, 2012 | 31.66 | 31.79 | 31.59 | 31.79 | 686,333 | +0.15(+0.47%) |
Jan 19, 2012 | 31.56 | 31.64 | 31.47 | 31.64 | 1,068,351 | +0.09(+0.28%) |
Jan 18, 2012 | 31.34 | 31.57 | 31.27 | 31.55 | 912,029 | +0.21(+0.67%) |
Jan 17, 2012 | 31.51 | 31.55 | 31.27 | 31.34 | 1,266,596 | +0.03(+0.11%) |
Jan 13, 2012 | 31.22 | 31.30 | 30.99 | 31.30 | 814,296 | -0.07(-0.22%) |
Jan 12, 2012 | 31.41 | 31.41 | 31.19 | 31.37 | 707,452 | +0.05(+0.17%) |
Jan 11, 2012 | 31.26 | 31.34 | 31.17 | 31.32 | 720,733 | -0.02(-0.07%) |
Jan 10, 2012 | 31.44 | 31.44 | 31.29 | 31.34 | 650,393 | +0.20(+0.66%) |
Jan 09, 2012 | 31.16 | 31.16 | 30.98 | 31.13 | 999,554 | +0.03(+0.11%) |
Jan 06, 2012 | 31.23 | 31.25 | 30.98 | 31.10 | 1,078,392 | -0.07(-0.22%) |
Jan 05, 2012 | 31.06 | 31.20 | 30.86 | 31.16 | 800,352 | +0.00(+0.00%) |