Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.71 | 33.71 | 33.10 | 33.16 | 619,505 | -0.29(-0.86%) |
Mar 29, 2012 | 33.12 | 33.55 | 33.00 | 33.45 | 427,447 | +0.06(+0.19%) |
Mar 28, 2012 | 33.72 | 33.72 | 32.98 | 33.39 | 642,625 | -0.28(-0.83%) |
Mar 27, 2012 | 33.98 | 33.98 | 33.67 | 33.67 | 440,956 | -0.26(-0.77%) |
Mar 26, 2012 | 33.79 | 33.99 | 33.71 | 33.93 | 578,892 | +0.41(+1.24%) |
Mar 23, 2012 | 33.34 | 33.53 | 33.03 | 33.52 | 439,008 | +0.17(+0.51%) |
Mar 22, 2012 | 33.60 | 33.71 | 33.09 | 33.35 | 498,506 | -0.54(-1.60%) |
Mar 21, 2012 | 34.00 | 34.16 | 33.67 | 33.89 | 416,428 | -0.15(-0.45%) |
Mar 20, 2012 | 33.72 | 34.05 | 33.56 | 34.04 | 365,885 | +0.06(+0.19%) |
Mar 19, 2012 | 34.04 | 34.22 | 33.68 | 33.98 | 524,659 | -0.05(-0.16%) |
Mar 16, 2012 | 34.11 | 34.39 | 33.89 | 34.03 | 867,451 | -0.04(-0.11%) |
Mar 15, 2012 | 33.67 | 34.34 | 33.50 | 34.07 | 899,093 | +0.38(+1.12%) |
Mar 14, 2012 | 33.88 | 34.02 | 33.40 | 33.69 | 546,795 | -0.27(-0.80%) |
Mar 13, 2012 | 33.04 | 33.96 | 33.02 | 33.96 | 623,336 | +1.05(+3.20%) |
Mar 12, 2012 | 32.99 | 33.15 | 32.79 | 32.90 | 610,018 | -0.07(-0.22%) |
Mar 09, 2012 | 32.63 | 33.11 | 32.44 | 32.98 | 728,044 | +0.32(+0.97%) |
Mar 08, 2012 | 31.53 | 32.67 | 31.41 | 32.66 | 929,651 | +1.31(+4.17%) |
Mar 07, 2012 | 31.15 | 31.52 | 31.01 | 31.35 | 1,131,096 | +0.42(+1.37%) |
Mar 06, 2012 | 31.25 | 31.34 | 30.90 | 30.93 | 874,719 | -0.68(-2.14%) |
Mar 05, 2012 | 31.61 | 31.77 | 31.46 | 31.61 | 313,980 | +0.00(+0.00%) |
Mar 02, 2012 | 32.02 | 32.19 | 31.49 | 31.61 | 306,104 | -0.41(-1.27%) |
Mar 01, 2012 | 31.99 | 32.10 | 31.79 | 32.01 | 636,020 | +0.14(+0.42%) |
Feb 29, 2012 | 31.72 | 32.71 | 31.72 | 31.88 | 806,285 | +0.15(+0.48%) |
Feb 28, 2012 | 31.89 | 32.35 | 31.68 | 31.72 | 889,972 | -0.09(-0.28%) |
Feb 27, 2012 | 30.81 | 31.90 | 30.38 | 31.81 | 715,528 | +0.79(+2.56%) |
Feb 24, 2012 | 30.80 | 31.19 | 30.67 | 31.02 | 821,098 | +0.37(+1.21%) |
Feb 23, 2012 | 31.13 | 31.13 | 30.60 | 30.65 | 1,145,101 | -0.53(-1.70%) |
Feb 22, 2012 | 31.00 | 31.59 | 30.66 | 31.18 | 722,421 | +0.06(+0.20%) |
Feb 21, 2012 | 30.73 | 31.16 | 30.64 | 31.12 | 371,531 | +0.40(+1.29%) |
Feb 17, 2012 | 31.36 | 31.36 | 30.70 | 30.72 | 718,842 | -0.49(-1.56%) |
Feb 16, 2012 | 30.78 | 31.24 | 30.78 | 31.21 | 536,998 | +0.43(+1.41%) |
Feb 15, 2012 | 31.62 | 31.66 | 30.73 | 30.78 | 884,885 | -0.64(-2.04%) |
Feb 14, 2012 | 31.15 | 31.44 | 31.08 | 31.42 | 305,445 | +0.12(+0.37%) |
Feb 13, 2012 | 31.60 | 31.71 | 31.07 | 31.30 | 687,709 | -0.09(-0.29%) |
Feb 10, 2012 | 31.50 | 31.80 | 31.38 | 31.39 | 876,716 | -0.44(-1.39%) |
Feb 09, 2012 | 31.47 | 31.84 | 31.33 | 31.83 | 508,105 | +0.42(+1.35%) |
Feb 08, 2012 | 31.27 | 31.45 | 31.17 | 31.41 | 419,117 | +0.12(+0.37%) |
Feb 07, 2012 | 30.89 | 31.33 | 30.68 | 31.29 | 510,967 | +0.27(+0.87%) |
Feb 06, 2012 | 30.71 | 31.53 | 30.71 | 31.02 | 591,447 | +0.22(+0.70%) |
Feb 03, 2012 | 30.07 | 31.08 | 30.07 | 30.80 | 760,864 | +1.05(+3.54%) |
Feb 02, 2012 | 30.17 | 30.29 | 29.25 | 29.75 | 1,646,177 | -0.49(-1.61%) |
Feb 01, 2012 | 29.49 | 30.24 | 29.35 | 30.24 | 1,374,338 | +0.88(+3.01%) |
Jan 31, 2012 | 29.55 | 29.56 | 29.16 | 29.35 | 521,985 | -0.03(-0.09%) |
Jan 30, 2012 | 29.35 | 29.57 | 29.24 | 29.38 | 957,477 | -0.23(-0.76%) |
Jan 27, 2012 | 29.22 | 29.78 | 29.22 | 29.61 | 372,853 | +0.19(+0.64%) |
Jan 26, 2012 | 29.37 | 29.54 | 29.26 | 29.42 | 563,461 | +0.20(+0.68%) |
Jan 25, 2012 | 28.74 | 29.31 | 28.53 | 29.22 | 747,604 | +0.49(+1.69%) |
Jan 24, 2012 | 29.04 | 29.16 | 28.66 | 28.73 | 586,796 | -0.45(-1.54%) |
Jan 23, 2012 | 29.25 | 29.47 | 28.96 | 29.18 | 424,791 | -0.08(-0.28%) |
Jan 20, 2012 | 29.32 | 29.55 | 29.07 | 29.26 | 891,956 | -0.06(-0.22%) |
Jan 19, 2012 | 29.05 | 29.64 | 29.05 | 29.33 | 1,060,590 | +0.33(+1.15%) |
Jan 18, 2012 | 29.21 | 29.33 | 28.86 | 28.99 | 930,347 | -0.18(-0.62%) |
Jan 17, 2012 | 29.81 | 30.10 | 29.17 | 29.17 | 843,324 | -0.28(-0.95%) |
Jan 13, 2012 | 29.90 | 30.03 | 29.34 | 29.45 | 518,401 | -0.68(-2.24%) |
Jan 12, 2012 | 30.27 | 30.41 | 29.70 | 30.13 | 501,581 | -0.04(-0.12%) |
Jan 11, 2012 | 30.14 | 30.29 | 29.97 | 30.16 | 346,865 | -0.04(-0.12%) |
Jan 10, 2012 | 30.07 | 30.51 | 30.02 | 30.20 | 413,328 | +0.50(+1.67%) |
Jan 09, 2012 | 30.04 | 30.16 | 29.63 | 29.71 | 468,496 | -0.12(-0.39%) |
Jan 06, 2012 | 29.35 | 29.98 | 29.16 | 29.82 | 567,193 | +0.34(+1.16%) |
Jan 05, 2012 | 29.07 | 29.52 | 28.83 | 29.48 | 544,928 | +0.33(+1.14%) |