Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.47 | 30.59 | 29.84 | 30.09 | 23,527 | +0.09(+0.30%) |
Mar 29, 2012 | 30.61 | 30.73 | 29.75 | 30.00 | 13,996 | -1.00(-3.23%) |
Mar 28, 2012 | 32.16 | 32.16 | 30.98 | 31.00 | 10,847 | -0.55(-1.74%) |
Mar 27, 2012 | 32.30 | 32.37 | 31.53 | 31.55 | 8,571 | -0.09(-0.29%) |
Mar 26, 2012 | 31.43 | 31.70 | 31.32 | 31.64 | 6,160 | +0.42(+1.34%) |
Mar 23, 2012 | 31.00 | 31.32 | 30.87 | 31.23 | 15,675 | +0.01(+0.02%) |
Mar 22, 2012 | 31.39 | 31.49 | 30.93 | 31.22 | 10,785 | -0.45(-1.42%) |
Mar 21, 2012 | 32.59 | 32.62 | 31.61 | 31.67 | 13,440 | -0.44(-1.36%) |
Mar 20, 2012 | 31.60 | 32.40 | 31.57 | 32.11 | 19,263 | +0.91(+2.90%) |
Mar 19, 2012 | 30.74 | 31.29 | 30.45 | 31.20 | 10,062 | +0.64(+2.09%) |
Mar 16, 2012 | 30.21 | 30.74 | 29.90 | 30.56 | 14,765 | +0.36(+1.19%) |
Mar 15, 2012 | 29.84 | 30.25 | 29.56 | 30.20 | 52,558 | -1.16(-3.69%) |
Mar 14, 2012 | 31.65 | 31.97 | 31.35 | 31.36 | 12,684 | -0.69(-2.16%) |
Mar 13, 2012 | 31.76 | 32.41 | 31.74 | 32.05 | 10,190 | -0.35(-1.08%) |
Mar 12, 2012 | 32.35 | 32.42 | 32.29 | 32.40 | 1,462 | -0.08(-0.25%) |
Mar 09, 2012 | 32.25 | 32.85 | 32.12 | 32.48 | 12,080 | +0.18(+0.56%) |
Mar 08, 2012 | 31.95 | 32.53 | 31.95 | 32.30 | 16,399 | +0.99(+3.16%) |
Mar 07, 2012 | 30.69 | 31.31 | 30.69 | 31.31 | 6,140 | +0.12(+0.38%) |
Mar 06, 2012 | 31.29 | 31.29 | 30.88 | 31.19 | 6,605 | -0.06(-0.19%) |
Mar 05, 2012 | 31.60 | 31.73 | 30.90 | 31.25 | 6,661 | -0.47(-1.48%) |
Mar 02, 2012 | 31.86 | 31.94 | 31.70 | 31.72 | 5,450 | -0.50(-1.55%) |
Mar 01, 2012 | 32.02 | 32.24 | 32.02 | 32.22 | 3,191 | +0.44(+1.38%) |
Feb 29, 2012 | 31.80 | 32.03 | 31.26 | 31.78 | 13,498 | -0.59(-1.82%) |
Feb 28, 2012 | 33.31 | 33.31 | 32.04 | 32.37 | 15,565 | -0.85(-2.56%) |
Feb 27, 2012 | 32.40 | 33.24 | 32.33 | 33.22 | 11,985 | +0.96(+2.98%) |
Feb 24, 2012 | 32.20 | 32.34 | 31.91 | 32.26 | 6,118 | +0.43(+1.34%) |
Feb 23, 2012 | 32.50 | 32.64 | 31.39 | 31.83 | 19,783 | -1.47(-4.42%) |
Feb 22, 2012 | 33.00 | 33.38 | 33.00 | 33.31 | 15,404 | +0.06(+0.17%) |
Feb 21, 2012 | 32.39 | 33.29 | 32.39 | 33.25 | 18,227 | +1.37(+4.31%) |
Feb 17, 2012 | 31.99 | 32.12 | 31.62 | 31.88 | 17,306 | -0.77(-2.37%) |
Feb 16, 2012 | 32.50 | 32.90 | 32.48 | 32.65 | 10,338 | +0.08(+0.25%) |
Feb 15, 2012 | 31.52 | 32.81 | 31.39 | 32.57 | 33,372 | +1.08(+3.43%) |
Feb 14, 2012 | 29.66 | 31.52 | 29.54 | 31.49 | 34,570 | +1.59(+5.32%) |
Feb 13, 2012 | 29.35 | 30.17 | 29.26 | 29.90 | 28,308 | +0.75(+2.57%) |
Feb 10, 2012 | 29.42 | 29.50 | 29.00 | 29.15 | 16,789 | -0.94(-3.12%) |
Feb 09, 2012 | 30.57 | 30.65 | 29.80 | 30.09 | 23,808 | -0.58(-1.89%) |
Feb 08, 2012 | 31.05 | 31.16 | 30.55 | 30.67 | 15,526 | -0.22(-0.71%) |
Feb 07, 2012 | 30.66 | 31.00 | 30.61 | 30.89 | 12,457 | -0.07(-0.23%) |
Feb 06, 2012 | 31.19 | 31.19 | 30.53 | 30.96 | 18,932 | -0.98(-3.07%) |
Feb 03, 2012 | 30.80 | 31.99 | 30.71 | 31.94 | 22,175 | +1.40(+4.58%) |
Feb 02, 2012 | 30.38 | 30.58 | 30.11 | 30.54 | 13,437 | +0.17(+0.56%) |
Feb 01, 2012 | 31.60 | 31.60 | 30.31 | 30.37 | 30,211 | -1.11(-3.53%) |
Jan 31, 2012 | 31.72 | 31.84 | 31.19 | 31.48 | 11,414 | +0.41(+1.31%) |
Jan 30, 2012 | 31.94 | 31.94 | 31.00 | 31.07 | 16,358 | -1.13(-3.50%) |
Jan 27, 2012 | 32.79 | 32.82 | 32.15 | 32.20 | 88,197 | -1.26(-3.75%) |
Jan 26, 2012 | 33.57 | 33.68 | 33.23 | 33.46 | 7,605 | +0.06(+0.19%) |
Jan 25, 2012 | 33.18 | 33.39 | 32.85 | 33.39 | 24,871 | +0.41(+1.25%) |
Jan 24, 2012 | 31.69 | 33.10 | 31.65 | 32.98 | 45,415 | +1.91(+6.14%) |
Jan 23, 2012 | 30.78 | 31.28 | 30.77 | 31.07 | 33,732 | +0.03(+0.10%) |
Jan 20, 2012 | 31.54 | 31.54 | 30.91 | 31.04 | 19,873 | -0.56(-1.77%) |
Jan 19, 2012 | 31.68 | 31.78 | 31.42 | 31.60 | 14,147 | +0.28(+0.89%) |
Jan 18, 2012 | 30.83 | 31.32 | 30.77 | 31.32 | 10,890 | +0.32(+1.03%) |
Jan 17, 2012 | 30.84 | 31.15 | 30.64 | 31.00 | 21,047 | +0.03(+0.10%) |
Jan 13, 2012 | 30.79 | 31.02 | 30.49 | 30.97 | 19,915 | -0.77(-2.43%) |
Jan 12, 2012 | 31.99 | 32.05 | 31.58 | 31.74 | 12,995 | -0.42(-1.31%) |
Jan 11, 2012 | 31.55 | 32.22 | 31.19 | 32.16 | 20,421 | -0.06(-0.19%) |
Jan 10, 2012 | 31.20 | 32.24 | 31.15 | 32.22 | 58,125 | +2.59(+8.74%) |
Jan 09, 2012 | 28.53 | 29.94 | 28.53 | 29.63 | 45,931 | +2.35(+8.61%) |
Jan 06, 2012 | 27.65 | 27.70 | 27.28 | 27.28 | 10,621 | -0.12(-0.44%) |
Jan 05, 2012 | 28.28 | 28.28 | 27.34 | 27.40 | 28,277 | -0.72(-2.56%) |