Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.61 | 30.65 | 30.50 | 30.63 | 264,985 | +0.06(+0.19%) |
Mar 29, 2012 | 30.43 | 30.58 | 30.41 | 30.57 | 433,290 | +0.02(+0.06%) |
Mar 28, 2012 | 30.60 | 30.65 | 30.52 | 30.55 | 385,560 | -0.14(-0.44%) |
Mar 27, 2012 | 30.67 | 30.71 | 30.65 | 30.69 | 528,373 | -0.02(-0.08%) |
Mar 26, 2012 | 30.67 | 30.71 | 30.64 | 30.71 | 370,238 | +0.06(+0.21%) |
Mar 23, 2012 | 30.50 | 30.65 | 30.49 | 30.65 | 285,644 | +0.18(+0.58%) |
Mar 22, 2012 | 30.48 | 30.51 | 30.41 | 30.47 | 295,666 | -0.06(-0.19%) |
Mar 21, 2012 | 30.59 | 30.64 | 30.53 | 30.53 | 300,504 | -0.11(-0.35%) |
Mar 20, 2012 | 30.60 | 30.65 | 30.53 | 30.64 | 517,113 | -0.18(-0.59%) |
Mar 19, 2012 | 30.71 | 30.84 | 30.71 | 30.82 | 301,683 | +0.10(+0.33%) |
Mar 16, 2012 | 30.62 | 30.77 | 30.61 | 30.72 | 222,368 | +0.09(+0.31%) |
Mar 15, 2012 | 30.61 | 30.68 | 30.58 | 30.62 | 626,380 | +0.09(+0.29%) |
Mar 14, 2012 | 30.70 | 30.71 | 30.54 | 30.54 | 458,124 | -0.32(-1.03%) |
Mar 13, 2012 | 30.75 | 30.88 | 30.72 | 30.86 | 226,476 | +0.02(+0.06%) |
Mar 12, 2012 | 30.83 | 30.86 | 30.76 | 30.84 | 180,322 | -0.17(-0.55%) |
Mar 09, 2012 | 31.04 | 31.04 | 30.97 | 31.01 | 309,440 | -0.05(-0.17%) |
Mar 08, 2012 | 30.92 | 31.07 | 30.87 | 31.06 | 219,951 | +0.26(+0.84%) |
Mar 07, 2012 | 30.61 | 30.82 | 30.61 | 30.80 | 347,166 | +0.17(+0.54%) |
Mar 06, 2012 | 30.67 | 30.73 | 30.61 | 30.64 | 437,628 | -0.30(-0.97%) |
Mar 05, 2012 | 30.98 | 31.01 | 30.93 | 30.94 | 1,186,666 | -0.11(-0.34%) |
Mar 02, 2012 | 31.08 | 31.08 | 30.97 | 31.04 | 1,312,599 | -0.10(-0.32%) |
Mar 01, 2012 | 31.06 | 31.15 | 31.02 | 31.14 | 1,277,035 | +0.11(+0.34%) |
Feb 29, 2012 | 31.14 | 31.24 | 30.99 | 31.04 | 774,560 | +0.02(+0.08%) |
Feb 28, 2012 | 31.04 | 31.06 | 30.97 | 31.01 | 766,037 | +0.05(+0.15%) |
Feb 27, 2012 | 30.89 | 31.03 | 30.88 | 30.97 | 556,877 | -0.03(-0.10%) |
Feb 24, 2012 | 31.01 | 31.07 | 30.98 | 31.00 | 726,849 | -0.05(-0.17%) |
Feb 23, 2012 | 31.00 | 31.05 | 30.94 | 31.05 | 789,594 | +0.21(+0.67%) |
Feb 22, 2012 | 30.92 | 30.97 | 30.84 | 30.84 | 642,042 | -0.10(-0.32%) |
Feb 21, 2012 | 30.96 | 31.00 | 30.93 | 30.94 | 920,772 | -0.08(-0.25%) |
Feb 17, 2012 | 31.00 | 31.04 | 30.93 | 31.02 | 389,993 | +0.12(+0.40%) |
Feb 16, 2012 | 30.69 | 30.91 | 30.67 | 30.90 | 267,494 | +0.05(+0.17%) |
Feb 15, 2012 | 30.93 | 30.98 | 30.81 | 30.84 | 223,989 | -0.05(-0.17%) |
Feb 14, 2012 | 30.82 | 30.93 | 30.82 | 30.90 | 434,623 | -0.08(-0.27%) |
Feb 13, 2012 | 31.00 | 31.03 | 30.86 | 30.98 | 574,922 | +0.12(+0.40%) |
Feb 10, 2012 | 30.96 | 30.96 | 30.78 | 30.86 | 238,607 | -0.24(-0.76%) |
Feb 09, 2012 | 31.07 | 31.18 | 31.07 | 31.09 | 401,203 | +0.01(+0.02%) |
Feb 08, 2012 | 31.11 | 31.21 | 31.06 | 31.09 | 485,475 | -0.01(-0.04%) |
Feb 07, 2012 | 31.05 | 31.12 | 30.99 | 31.10 | 248,599 | +0.09(+0.30%) |
Feb 06, 2012 | 30.93 | 31.04 | 30.82 | 31.00 | 321,700 | +0.03(+0.10%) |
Feb 03, 2012 | 30.81 | 31.23 | 30.81 | 30.97 | 656,851 | +0.18(+0.59%) |
Feb 02, 2012 | 30.75 | 30.84 | 30.71 | 30.79 | 597,241 | +0.06(+0.19%) |
Feb 01, 2012 | 30.66 | 30.78 | 30.65 | 30.73 | 327,876 | +0.25(+0.83%) |
Jan 31, 2012 | 30.45 | 30.49 | 30.29 | 30.48 | 654,589 | +0.28(+0.92%) |
Jan 30, 2012 | 30.21 | 30.27 | 30.18 | 30.20 | 303,939 | -0.18(-0.59%) |
Jan 27, 2012 | 30.36 | 30.46 | 30.32 | 30.38 | 563,794 | +0.03(+0.09%) |
Jan 26, 2012 | 30.28 | 30.39 | 30.28 | 30.35 | 499,628 | +0.32(+1.06%) |
Jan 25, 2012 | 29.86 | 30.08 | 29.78 | 30.03 | 165,394 | +0.19(+0.65%) |
Jan 24, 2012 | 29.82 | 29.93 | 29.72 | 29.84 | 320,075 | -0.09(-0.30%) |
Jan 23, 2012 | 29.97 | 30.02 | 29.88 | 29.93 | 329,248 | +0.00(+0.00%) |
Jan 20, 2012 | 29.90 | 29.94 | 29.85 | 29.93 | 389,409 | +0.00(+0.00%) |
Jan 19, 2012 | 29.80 | 29.93 | 29.77 | 29.93 | 476,755 | +0.22(+0.74%) |
Jan 18, 2012 | 29.56 | 29.72 | 29.52 | 29.71 | 248,848 | +0.35(+1.21%) |
Jan 17, 2012 | 29.44 | 29.46 | 29.17 | 29.36 | 470,720 | +0.22(+0.77%) |
Jan 13, 2012 | 29.10 | 29.14 | 29.00 | 29.13 | 908,789 | -0.06(-0.20%) |
Jan 12, 2012 | 29.16 | 29.23 | 29.11 | 29.19 | 625,835 | +0.14(+0.50%) |
Jan 11, 2012 | 29.00 | 29.10 | 28.95 | 29.05 | 161,486 | -0.04(-0.13%) |
Jan 10, 2012 | 28.96 | 29.09 | 28.96 | 29.08 | 305,672 | +0.29(+1.00%) |
Jan 09, 2012 | 28.81 | 28.82 | 28.74 | 28.80 | 170,786 | +0.05(+0.16%) |
Jan 06, 2012 | 28.98 | 28.98 | 28.73 | 28.75 | 377,500 | -0.08(-0.27%) |
Jan 05, 2012 | 28.82 | 28.90 | 28.71 | 28.82 | 229,229 | -0.16(-0.55%) |