Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 35.80 | 36.00 | 34.80 | 34.80 | 660,750 | -0.60(-1.69%) |
Mar 29, 2012 | 36.20 | 36.20 | 34.80 | 35.40 | 327,667 | -0.80(-2.21%) |
Mar 28, 2012 | 36.60 | 37.40 | 36.20 | 36.20 | 358,895 | +0.00(+0.00%) |
Mar 27, 2012 | 37.20 | 37.80 | 36.20 | 36.20 | 379,439 | -0.40(-1.09%) |
Mar 26, 2012 | 36.40 | 36.60 | 35.50 | 36.60 | 358,831 | +0.80(+2.23%) |
Mar 23, 2012 | 35.60 | 36.00 | 34.20 | 35.80 | 511,062 | +0.20(+0.56%) |
Mar 22, 2012 | 36.80 | 37.00 | 34.20 | 35.60 | 1,322,298 | -1.60(-4.30%) |
Mar 21, 2012 | 38.20 | 38.80 | 36.50 | 37.20 | 699,041 | -1.00(-2.62%) |
Mar 20, 2012 | 38.80 | 39.00 | 36.40 | 38.20 | 1,101,830 | -0.80(-2.05%) |
Mar 19, 2012 | 39.60 | 39.80 | 38.80 | 39.00 | 471,224 | -1.00(-2.50%) |
Mar 16, 2012 | 40.20 | 40.40 | 38.60 | 40.00 | 1,044,237 | +0.20(+0.50%) |
Mar 15, 2012 | 42.00 | 42.00 | 39.00 | 39.80 | 1,282,113 | -1.20(-2.93%) |
Mar 14, 2012 | 38.20 | 42.40 | 38.00 | 41.00 | 2,715,095 | +3.40(+9.04%) |
Mar 13, 2012 | 37.80 | 38.00 | 37.20 | 37.60 | 569,051 | +0.40(+1.08%) |
Mar 12, 2012 | 37.00 | 37.60 | 36.00 | 37.20 | 432,750 | +0.40(+1.09%) |
Mar 09, 2012 | 35.40 | 37.20 | 35.00 | 36.80 | 767,436 | +1.40(+3.95%) |
Mar 08, 2012 | 34.80 | 36.20 | 33.60 | 35.40 | 1,006,779 | +1.60(+4.73%) |
Mar 07, 2012 | 33.20 | 34.20 | 32.60 | 33.80 | 404,908 | +0.60(+1.81%) |
Mar 06, 2012 | 32.80 | 33.20 | 32.20 | 33.20 | 366,673 | +0.00(+0.00%) |
Mar 05, 2012 | 33.40 | 33.60 | 32.20 | 33.20 | 273,910 | -0.20(-0.60%) |
Mar 02, 2012 | 30.60 | 33.80 | 30.60 | 33.40 | 1,679,261 | +2.80(+9.15%) |
Mar 01, 2012 | 31.00 | 31.40 | 30.60 | 30.60 | 251,455 | -0.20(-0.65%) |
Feb 29, 2012 | 31.60 | 31.80 | 30.80 | 30.80 | 388,558 | -0.80(-2.53%) |
Feb 28, 2012 | 31.20 | 32.00 | 31.20 | 31.60 | 369,253 | +0.20(+0.64%) |
Feb 27, 2012 | 30.60 | 31.40 | 30.40 | 31.40 | 236,782 | +0.60(+1.95%) |
Feb 24, 2012 | 32.00 | 32.60 | 30.80 | 30.80 | 365,683 | -1.40(-4.35%) |
Feb 23, 2012 | 31.00 | 32.20 | 30.80 | 32.20 | 252,332 | +1.40(+4.55%) |
Feb 22, 2012 | 31.40 | 32.00 | 30.60 | 30.80 | 226,317 | -0.60(-1.91%) |
Feb 21, 2012 | 31.80 | 32.00 | 31.20 | 31.40 | 251,338 | -0.60(-1.88%) |
Feb 17, 2012 | 32.00 | 32.60 | 31.60 | 32.00 | 281,066 | -0.20(-0.62%) |
Feb 16, 2012 | 30.60 | 32.40 | 30.40 | 32.20 | 298,570 | +0.80(+2.55%) |
Feb 15, 2012 | 32.20 | 32.40 | 31.00 | 31.40 | 301,820 | -0.80(-2.48%) |
Feb 14, 2012 | 30.00 | 32.80 | 29.20 | 32.20 | 1,203,913 | +3.00(+10.27%) |
Feb 13, 2012 | 31.20 | 31.60 | 28.60 | 29.20 | 607,363 | -1.60(-5.19%) |
Feb 10, 2012 | 31.40 | 31.64 | 30.80 | 30.80 | 173,702 | -1.00(-3.14%) |
Feb 09, 2012 | 32.00 | 32.20 | 31.40 | 31.80 | 343,191 | +0.20(+0.63%) |
Feb 08, 2012 | 31.00 | 31.80 | 31.00 | 31.60 | 343,454 | +0.80(+2.60%) |
Feb 07, 2012 | 29.70 | 31.60 | 29.70 | 30.80 | 469,155 | +0.60(+1.99%) |
Feb 06, 2012 | 29.60 | 30.40 | 29.40 | 30.20 | 256,414 | +0.20(+0.67%) |
Feb 03, 2012 | 30.60 | 30.80 | 29.80 | 30.00 | 612,453 | +0.00(+0.00%) |
Feb 02, 2012 | 28.20 | 30.00 | 28.00 | 30.00 | 1,057,959 | +2.00(+7.14%) |
Feb 01, 2012 | 28.00 | 28.20 | 27.80 | 28.00 | 435,575 | +0.20(+0.72%) |
Jan 31, 2012 | 27.60 | 28.00 | 27.20 | 27.80 | 210,653 | +0.00(+0.00%) |
Jan 30, 2012 | 27.80 | 28.00 | 27.60 | 27.80 | 132,898 | -0.20(-0.71%) |
Jan 27, 2012 | 27.80 | 28.00 | 27.80 | 28.00 | 148,545 | -0.20(-0.71%) |
Jan 26, 2012 | 27.60 | 28.30 | 27.60 | 28.20 | 297,268 | +0.80(+2.92%) |
Jan 25, 2012 | 27.60 | 28.00 | 27.20 | 27.40 | 300,137 | +0.00(+0.00%) |
Jan 24, 2012 | 27.80 | 28.00 | 27.20 | 27.40 | 280,306 | -0.60(-2.14%) |
Jan 23, 2012 | 27.40 | 28.40 | 27.40 | 28.00 | 393,133 | +0.40(+1.45%) |
Jan 20, 2012 | 27.40 | 27.60 | 27.20 | 27.60 | 240,580 | +0.20(+0.73%) |
Jan 19, 2012 | 27.60 | 27.80 | 27.00 | 27.40 | 383,500 | -0.20(-0.72%) |
Jan 18, 2012 | 26.80 | 27.60 | 26.40 | 27.60 | 343,310 | +1.00(+3.76%) |
Jan 17, 2012 | 26.20 | 27.00 | 25.80 | 26.60 | 423,219 | +0.80(+3.10%) |
Jan 13, 2012 | 26.60 | 26.80 | 25.80 | 25.80 | 247,185 | -0.60(-2.27%) |
Jan 12, 2012 | 26.80 | 26.80 | 26.20 | 26.40 | 167,464 | -0.40(-1.49%) |
Jan 11, 2012 | 26.00 | 26.80 | 25.60 | 26.80 | 184,644 | +0.60(+2.29%) |
Jan 10, 2012 | 27.20 | 27.40 | 26.20 | 26.20 | 325,982 | -0.80(-2.96%) |
Jan 09, 2012 | 26.80 | 27.00 | 26.20 | 27.00 | 282,606 | +0.20(+0.75%) |
Jan 06, 2012 | 26.23 | 28.00 | 25.80 | 26.80 | 1,017,938 | +0.60(+2.29%) |
Jan 05, 2012 | 25.60 | 26.40 | 25.40 | 26.20 | 1,252,874 | +1.20(+4.80%) |