Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2012 | 31.88 | 31.88 | 31.88 | 31.88 | 0 | -0.17(-0.54%) |
Mar 28, 2012 | 32.06 | 32.06 | 32.06 | 32.06 | 442 | -0.37(-1.14%) |
Mar 26, 2012 | 32.38 | 32.43 | 32.43 | 32.43 | 10,171 | +0.72(+2.27%) |
Mar 23, 2012 | 31.67 | 31.71 | 31.67 | 31.71 | 1,105 | +0.32(+1.02%) |
Mar 22, 2012 | 31.49 | 31.49 | 31.32 | 31.39 | 1,817 | -0.34(-1.07%) |
Mar 21, 2012 | 31.73 | 31.73 | 31.73 | 31.73 | 1,105 | +0.20(+0.63%) |
Mar 20, 2012 | 31.67 | 31.69 | 31.53 | 31.53 | 663 | -0.47(-1.45%) |
Mar 19, 2012 | 31.67 | 32.10 | 31.67 | 31.99 | 6,069 | +0.32(+1.01%) |
Mar 16, 2012 | 31.86 | 31.86 | 31.67 | 31.67 | 7,763 | -0.13(-0.41%) |
Mar 15, 2012 | 31.56 | 31.80 | 31.46 | 31.80 | 2,365 | +0.20(+0.64%) |
Mar 14, 2012 | 31.87 | 31.87 | 31.60 | 31.60 | 10,429 | -0.14(-0.44%) |
Mar 13, 2012 | 31.53 | 31.74 | 31.53 | 31.74 | 2,657 | +0.50(+1.61%) |
Mar 12, 2012 | 31.39 | 31.39 | 31.18 | 31.24 | 5,549 | -0.00(-0.01%) |
Mar 09, 2012 | 31.06 | 31.34 | 31.06 | 31.24 | 4,422 | +0.34(+1.11%) |
Mar 08, 2012 | 30.86 | 30.94 | 30.86 | 30.90 | 3,316 | +0.36(+1.19%) |
Mar 07, 2012 | 30.36 | 30.54 | 30.32 | 30.54 | 16,262 | +0.28(+0.93%) |
Mar 06, 2012 | 30.51 | 30.55 | 30.24 | 30.26 | 24,985 | -0.46(-1.50%) |
Mar 05, 2012 | 30.59 | 30.73 | 30.59 | 30.72 | 4,793 | -0.04(-0.12%) |
Mar 02, 2012 | 30.75 | 30.83 | 30.66 | 30.75 | 8,203 | -0.32(-1.02%) |
Feb 29, 2012 | 31.07 | 31.07 | 31.07 | 31.07 | 0 | -0.34(-1.08%) |
Feb 28, 2012 | 31.65 | 31.65 | 31.41 | 31.41 | 2,213 | -0.18(-0.57%) |
Feb 27, 2012 | 31.21 | 31.59 | 31.07 | 31.59 | 7,150 | +0.10(+0.33%) |
Feb 24, 2012 | 31.51 | 31.53 | 31.46 | 31.49 | 11,497 | -0.09(-0.30%) |
Feb 23, 2012 | 31.58 | 31.58 | 31.58 | 31.58 | 442 | +0.35(+1.13%) |
Feb 22, 2012 | 31.30 | 31.30 | 31.22 | 31.23 | 1,105 | -0.07(-0.22%) |
Feb 21, 2012 | 31.55 | 31.57 | 31.30 | 31.30 | 6,089 | -0.19(-0.59%) |
Feb 17, 2012 | 31.59 | 31.59 | 31.48 | 31.48 | 3,957 | -0.03(-0.09%) |
Feb 16, 2012 | 31.18 | 31.51 | 31.18 | 31.51 | 24,585 | +0.64(+2.07%) |
Feb 15, 2012 | 31.38 | 31.38 | 30.87 | 30.87 | 1,105 | -0.39(-1.25%) |
Feb 13, 2012 | 31.27 | 31.26 | 31.26 | 31.26 | 15,699 | +0.33(+1.06%) |
Feb 10, 2012 | 30.98 | 30.98 | 30.93 | 30.93 | 7,988 | -0.43(-1.36%) |
Feb 09, 2012 | 31.58 | 31.58 | 31.34 | 31.36 | 2,399 | -0.11(-0.36%) |
Feb 08, 2012 | 31.29 | 31.47 | 31.29 | 31.47 | 3,203 | -0.03(-0.08%) |
Feb 07, 2012 | 31.41 | 31.59 | 31.33 | 31.50 | 3,668 | +0.03(+0.10%) |
Feb 06, 2012 | 31.56 | 31.56 | 31.40 | 31.47 | 5,603 | -0.17(-0.53%) |
Feb 03, 2012 | 31.41 | 31.68 | 31.38 | 31.64 | 8,625 | +0.68(+2.18%) |
Feb 02, 2012 | 31.07 | 31.07 | 30.91 | 30.96 | 3,515 | +0.38(+1.24%) |
Feb 01, 2012 | 30.45 | 30.58 | 30.36 | 30.58 | 7,849 | +0.36(+1.18%) |
Jan 31, 2012 | 30.33 | 30.34 | 30.22 | 30.22 | 2,828 | +0.01(+0.03%) |
Jan 30, 2012 | 30.12 | 30.22 | 29.99 | 30.22 | 5,454 | -0.13(-0.42%) |
Jan 27, 2012 | 30.21 | 30.35 | 30.16 | 30.34 | 4,643 | -0.00(-0.01%) |
Jan 26, 2012 | 30.31 | 30.35 | 30.31 | 30.35 | 742 | +0.09(+0.28%) |
Jan 25, 2012 | 29.98 | 30.27 | 29.98 | 30.26 | 2,593 | +0.16(+0.54%) |
Jan 24, 2012 | 29.73 | 30.10 | 29.73 | 30.10 | 2,036 | +0.22(+0.74%) |
Jan 23, 2012 | 30.13 | 30.13 | 29.85 | 29.88 | 2,051 | -0.10(-0.34%) |
Jan 20, 2012 | 29.98 | 29.98 | 29.98 | 29.98 | 1,196 | +0.02(+0.08%) |
Jan 19, 2012 | 30.05 | 30.05 | 29.96 | 29.96 | 1,171 | +0.22(+0.72%) |
Jan 18, 2012 | 29.32 | 29.74 | 29.32 | 29.74 | 2,003 | +0.32(+1.08%) |
Jan 17, 2012 | 29.55 | 29.56 | 29.39 | 29.42 | 3,383 | +0.16(+0.53%) |
Jan 13, 2012 | 29.29 | 29.29 | 29.24 | 29.27 | 2,100 | -0.19(-0.65%) |
Jan 12, 2012 | 29.35 | 29.46 | 29.27 | 29.46 | 1,326 | +0.09(+0.29%) |
Jan 11, 2012 | 29.31 | 29.42 | 29.30 | 29.37 | 8,647 | +0.04(+0.12%) |
Jan 10, 2012 | 29.33 | 29.39 | 29.25 | 29.34 | 9,353 | +0.38(+1.31%) |
Jan 09, 2012 | 29.04 | 29.04 | 28.95 | 28.96 | 3,482 | -0.08(-0.28%) |
Jan 06, 2012 | 28.91 | 29.04 | 28.79 | 29.04 | 2,491 | +0.26(+0.90%) |
Jan 05, 2012 | 28.37 | 28.78 | 28.37 | 28.78 | 2,204 | +0.00(+0.00%) |