Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.60 | 33.60 | 32.99 | 33.06 | 621,534 | -0.29(-0.86%) |
Mar 29, 2012 | 33.01 | 33.44 | 32.90 | 33.34 | 428,847 | +0.06(+0.19%) |
Mar 28, 2012 | 33.61 | 33.61 | 32.88 | 33.28 | 644,730 | -0.28(-0.83%) |
Mar 27, 2012 | 33.87 | 33.87 | 33.56 | 33.56 | 442,400 | -0.26(-0.77%) |
Mar 26, 2012 | 33.68 | 33.88 | 33.60 | 33.82 | 580,788 | +0.41(+1.24%) |
Mar 23, 2012 | 33.23 | 33.42 | 32.92 | 33.41 | 440,446 | +0.17(+0.51%) |
Mar 22, 2012 | 33.49 | 33.60 | 32.98 | 33.24 | 500,139 | -0.54(-1.60%) |
Mar 21, 2012 | 33.89 | 34.04 | 33.56 | 33.78 | 417,792 | -0.15(-0.45%) |
Mar 20, 2012 | 33.61 | 33.94 | 33.45 | 33.93 | 367,083 | +0.06(+0.19%) |
Mar 19, 2012 | 33.93 | 34.11 | 33.57 | 33.87 | 526,378 | -0.05(-0.16%) |
Mar 16, 2012 | 34.00 | 34.28 | 33.78 | 33.92 | 870,292 | -0.04(-0.11%) |
Mar 15, 2012 | 33.56 | 34.22 | 33.39 | 33.95 | 902,038 | +0.38(+1.12%) |
Mar 14, 2012 | 33.77 | 33.91 | 33.29 | 33.58 | 548,586 | -0.27(-0.80%) |
Mar 13, 2012 | 32.93 | 33.85 | 32.91 | 33.85 | 625,378 | +1.05(+3.20%) |
Mar 12, 2012 | 32.89 | 33.04 | 32.68 | 32.80 | 612,017 | -0.07(-0.22%) |
Mar 09, 2012 | 32.53 | 33.00 | 32.34 | 32.87 | 730,429 | +0.31(+0.97%) |
Mar 08, 2012 | 31.43 | 32.56 | 31.31 | 32.55 | 932,696 | +1.30(+4.17%) |
Mar 07, 2012 | 31.05 | 31.41 | 30.91 | 31.25 | 1,134,801 | +0.42(+1.37%) |
Mar 06, 2012 | 31.15 | 31.23 | 30.80 | 30.83 | 877,585 | -0.67(-2.14%) |
Mar 05, 2012 | 31.50 | 31.66 | 31.36 | 31.50 | 315,009 | +0.00(+0.00%) |
Mar 02, 2012 | 31.92 | 32.09 | 31.39 | 31.50 | 307,107 | -0.40(-1.27%) |
Mar 01, 2012 | 31.89 | 32.00 | 31.68 | 31.91 | 638,103 | +0.13(+0.42%) |
Feb 29, 2012 | 31.62 | 32.60 | 31.62 | 31.77 | 808,926 | +0.15(+0.48%) |
Feb 28, 2012 | 31.79 | 32.25 | 31.57 | 31.62 | 892,887 | -0.09(-0.28%) |
Feb 27, 2012 | 30.71 | 31.80 | 30.28 | 31.71 | 717,872 | +0.79(+2.56%) |
Feb 24, 2012 | 30.70 | 31.09 | 30.57 | 30.92 | 823,787 | +0.37(+1.21%) |
Feb 23, 2012 | 31.03 | 31.03 | 30.50 | 30.55 | 1,148,852 | -0.53(-1.70%) |
Feb 22, 2012 | 30.90 | 31.49 | 30.56 | 31.08 | 724,787 | +0.06(+0.20%) |
Feb 21, 2012 | 30.63 | 31.05 | 30.54 | 31.02 | 372,748 | +0.40(+1.29%) |
Feb 17, 2012 | 31.26 | 31.26 | 30.60 | 30.62 | 721,197 | -0.48(-1.56%) |
Feb 16, 2012 | 30.68 | 31.13 | 30.68 | 31.11 | 538,757 | +0.43(+1.41%) |
Feb 15, 2012 | 31.51 | 31.56 | 30.63 | 30.68 | 887,784 | -0.64(-2.04%) |
Feb 14, 2012 | 31.05 | 31.33 | 30.98 | 31.31 | 306,446 | +0.12(+0.37%) |
Feb 13, 2012 | 31.49 | 31.60 | 30.96 | 31.20 | 689,962 | -0.09(-0.29%) |
Feb 10, 2012 | 31.40 | 31.69 | 31.28 | 31.29 | 879,588 | -0.44(-1.39%) |
Feb 09, 2012 | 31.37 | 31.74 | 31.22 | 31.73 | 509,769 | +0.42(+1.35%) |
Feb 08, 2012 | 31.17 | 31.35 | 31.07 | 31.31 | 420,490 | +0.12(+0.37%) |
Feb 07, 2012 | 30.79 | 31.22 | 30.58 | 31.19 | 512,641 | +0.27(+0.87%) |
Feb 06, 2012 | 30.61 | 31.43 | 30.61 | 30.92 | 593,385 | +0.22(+0.70%) |
Feb 03, 2012 | 29.98 | 30.98 | 29.98 | 30.70 | 763,357 | +1.05(+3.54%) |
Feb 02, 2012 | 30.08 | 30.19 | 29.16 | 29.65 | 1,651,569 | -0.48(-1.61%) |
Feb 01, 2012 | 29.39 | 30.14 | 29.26 | 30.14 | 1,378,840 | +0.88(+3.01%) |
Jan 31, 2012 | 29.46 | 29.46 | 29.07 | 29.26 | 523,695 | -0.03(-0.09%) |
Jan 30, 2012 | 29.26 | 29.47 | 29.14 | 29.29 | 960,613 | -0.22(-0.76%) |
Jan 27, 2012 | 29.12 | 29.68 | 29.12 | 29.51 | 374,074 | +0.19(+0.64%) |
Jan 26, 2012 | 29.28 | 29.45 | 29.17 | 29.32 | 565,307 | +0.20(+0.68%) |
Jan 25, 2012 | 28.65 | 29.21 | 28.44 | 29.12 | 750,053 | +0.48(+1.69%) |
Jan 24, 2012 | 28.94 | 29.06 | 28.57 | 28.64 | 588,718 | -0.45(-1.54%) |
Jan 23, 2012 | 29.15 | 29.37 | 28.86 | 29.09 | 426,182 | -0.08(-0.28%) |
Jan 20, 2012 | 29.22 | 29.46 | 28.97 | 29.17 | 894,878 | -0.06(-0.22%) |
Jan 19, 2012 | 28.95 | 29.55 | 28.95 | 29.23 | 1,064,064 | +0.33(+1.15%) |
Jan 18, 2012 | 29.11 | 29.23 | 28.76 | 28.90 | 933,394 | -0.18(-0.62%) |
Jan 17, 2012 | 29.72 | 30.00 | 29.08 | 29.08 | 846,086 | -0.28(-0.95%) |
Jan 13, 2012 | 29.81 | 29.93 | 29.25 | 29.36 | 520,099 | -0.67(-2.24%) |
Jan 12, 2012 | 30.17 | 30.31 | 29.60 | 30.03 | 503,224 | -0.04(-0.12%) |
Jan 11, 2012 | 30.04 | 30.19 | 29.87 | 30.07 | 348,001 | -0.04(-0.12%) |
Jan 10, 2012 | 29.97 | 30.41 | 29.92 | 30.10 | 414,682 | +0.49(+1.67%) |
Jan 09, 2012 | 29.94 | 30.06 | 29.54 | 29.61 | 470,030 | -0.12(-0.39%) |
Jan 06, 2012 | 29.26 | 29.89 | 29.06 | 29.73 | 569,051 | +0.34(+1.16%) |
Jan 05, 2012 | 28.98 | 29.42 | 28.74 | 29.38 | 546,713 | +0.33(+1.14%) |