Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.20 | 34.24 | 34.08 | 34.22 | 76,597 | +0.12(+0.35%) |
Mar 29, 2012 | 33.84 | 34.11 | 33.61 | 34.11 | 170,852 | +0.15(+0.43%) |
Mar 28, 2012 | 34.22 | 34.22 | 33.84 | 33.96 | 106,142 | -0.25(-0.74%) |
Mar 27, 2012 | 34.11 | 34.28 | 34.10 | 34.21 | 65,409 | +0.12(+0.35%) |
Mar 26, 2012 | 34.05 | 34.22 | 33.91 | 34.09 | 157,016 | +0.07(+0.20%) |
Mar 23, 2012 | 33.96 | 34.08 | 33.93 | 34.02 | 46,458 | +0.05(+0.15%) |
Mar 22, 2012 | 33.81 | 34.00 | 33.78 | 33.97 | 77,289 | +0.00(+0.01%) |
Mar 21, 2012 | 34.04 | 34.11 | 33.93 | 33.97 | 141,686 | -0.07(-0.21%) |
Mar 20, 2012 | 33.94 | 34.09 | 33.89 | 34.04 | 48,967 | +0.04(+0.12%) |
Mar 19, 2012 | 34.15 | 34.27 | 34.00 | 34.00 | 90,683 | -0.16(-0.46%) |
Mar 16, 2012 | 34.23 | 34.23 | 34.07 | 34.16 | 86,042 | -0.09(-0.25%) |
Mar 15, 2012 | 34.29 | 34.29 | 34.06 | 34.25 | 61,817 | +0.00(+0.01%) |
Mar 14, 2012 | 34.71 | 34.76 | 34.23 | 34.24 | 65,459 | -0.48(-1.39%) |
Mar 13, 2012 | 34.73 | 34.74 | 34.51 | 34.72 | 104,934 | +0.08(+0.24%) |
Mar 12, 2012 | 34.31 | 34.66 | 34.31 | 34.64 | 73,779 | +0.34(+1.00%) |
Mar 09, 2012 | 34.17 | 34.32 | 34.04 | 34.30 | 66,718 | +0.18(+0.53%) |
Mar 08, 2012 | 34.05 | 34.18 | 34.00 | 34.12 | 107,936 | +0.18(+0.54%) |
Mar 07, 2012 | 33.91 | 33.97 | 33.70 | 33.94 | 632,774 | +0.00(+0.00%) |
Mar 06, 2012 | 33.86 | 34.03 | 33.77 | 33.94 | 55,122 | -0.15(-0.45%) |
Mar 05, 2012 | 33.95 | 34.14 | 33.80 | 34.09 | 59,634 | +0.06(+0.19%) |
Mar 02, 2012 | 34.00 | 34.07 | 33.90 | 34.03 | 40,937 | -0.01(-0.03%) |
Mar 01, 2012 | 34.01 | 34.15 | 33.92 | 34.04 | 104,967 | +0.08(+0.22%) |
Feb 29, 2012 | 33.95 | 34.11 | 33.79 | 33.97 | 177,437 | +0.01(+0.04%) |
Feb 28, 2012 | 34.19 | 34.19 | 33.86 | 33.95 | 107,473 | -0.17(-0.51%) |
Feb 27, 2012 | 34.07 | 34.23 | 34.01 | 34.13 | 601,339 | -0.08(-0.23%) |
Feb 24, 2012 | 34.15 | 34.31 | 34.06 | 34.21 | 99,805 | +0.13(+0.37%) |
Feb 23, 2012 | 34.07 | 34.15 | 33.97 | 34.08 | 134,167 | +0.00(+0.01%) |
Feb 22, 2012 | 33.97 | 34.17 | 33.95 | 34.08 | 68,461 | +0.07(+0.21%) |
Feb 21, 2012 | 34.15 | 34.20 | 33.97 | 34.01 | 81,518 | -0.09(-0.27%) |
Feb 17, 2012 | 34.20 | 34.26 | 34.09 | 34.10 | 107,800 | -0.04(-0.10%) |
Feb 16, 2012 | 33.76 | 34.24 | 33.76 | 34.13 | 94,909 | +0.35(+1.04%) |
Feb 15, 2012 | 33.94 | 33.97 | 33.67 | 33.78 | 160,356 | -0.15(-0.43%) |
Feb 14, 2012 | 33.89 | 33.95 | 33.72 | 33.93 | 120,569 | +0.04(+0.11%) |
Feb 13, 2012 | 34.07 | 34.08 | 33.87 | 33.89 | 72,209 | -0.01(-0.02%) |
Feb 10, 2012 | 33.84 | 33.92 | 33.80 | 33.90 | 64,480 | -0.08(-0.24%) |
Feb 09, 2012 | 34.08 | 34.08 | 33.90 | 33.98 | 93,723 | -0.08(-0.22%) |
Feb 08, 2012 | 34.09 | 34.09 | 33.87 | 34.06 | 73,415 | +0.02(+0.06%) |
Feb 07, 2012 | 33.63 | 34.11 | 33.63 | 34.04 | 83,491 | +0.25(+0.74%) |
Feb 06, 2012 | 33.75 | 33.88 | 33.72 | 33.79 | 220,139 | -0.11(-0.33%) |
Feb 03, 2012 | 34.00 | 34.01 | 33.76 | 33.90 | 310,912 | +0.11(+0.33%) |
Feb 02, 2012 | 33.91 | 33.97 | 33.78 | 33.79 | 211,005 | -0.09(-0.28%) |
Feb 01, 2012 | 33.82 | 33.96 | 33.80 | 33.88 | 447,500 | +0.12(+0.36%) |
Jan 31, 2012 | 33.67 | 33.78 | 33.59 | 33.76 | 217,527 | +0.15(+0.45%) |
Jan 30, 2012 | 33.61 | 33.78 | 33.41 | 33.61 | 193,233 | -0.19(-0.55%) |
Jan 27, 2012 | 33.99 | 34.08 | 33.71 | 33.80 | 113,561 | -0.34(-1.01%) |
Jan 26, 2012 | 34.22 | 34.29 | 33.99 | 34.14 | 325,345 | +0.09(+0.26%) |
Jan 25, 2012 | 33.42 | 34.09 | 33.22 | 34.05 | 407,931 | +0.52(+1.56%) |
Jan 24, 2012 | 33.66 | 33.66 | 33.48 | 33.53 | 117,139 | -0.25(-0.74%) |
Jan 23, 2012 | 33.61 | 34.00 | 33.61 | 33.78 | 207,034 | +0.10(+0.29%) |
Jan 20, 2012 | 33.56 | 33.69 | 33.50 | 33.68 | 424,177 | +0.06(+0.19%) |
Jan 19, 2012 | 33.91 | 33.91 | 33.58 | 33.62 | 160,282 | -0.30(-0.87%) |
Jan 18, 2012 | 33.94 | 33.94 | 33.71 | 33.91 | 187,626 | -0.02(-0.07%) |
Jan 17, 2012 | 34.10 | 34.24 | 33.84 | 33.94 | 214,904 | +0.05(+0.15%) |
Jan 13, 2012 | 33.77 | 33.90 | 33.65 | 33.89 | 146,539 | -0.05(-0.15%) |
Jan 12, 2012 | 34.14 | 34.14 | 33.85 | 33.94 | 160,861 | -0.06(-0.16%) |
Jan 11, 2012 | 34.04 | 34.14 | 33.94 | 33.99 | 188,805 | -0.13(-0.38%) |
Jan 10, 2012 | 34.31 | 34.34 | 34.09 | 34.12 | 106,305 | +0.04(+0.12%) |
Jan 09, 2012 | 34.12 | 34.12 | 33.91 | 34.08 | 148,322 | +0.07(+0.20%) |
Jan 06, 2012 | 34.25 | 34.25 | 34.00 | 34.02 | 128,333 | -0.22(-0.65%) |
Jan 05, 2012 | 34.17 | 34.31 | 33.95 | 34.24 | 134,944 | +0.02(+0.07%) |