Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.45 | 29.45 | 29.13 | 29.19 | 12,777 | -0.04(-0.12%) |
Mar 29, 2012 | 29.15 | 29.24 | 28.93 | 29.22 | 32,603 | -0.10(-0.35%) |
Mar 28, 2012 | 29.51 | 29.54 | 29.10 | 29.33 | 75,023 | -0.24(-0.82%) |
Mar 27, 2012 | 29.75 | 29.83 | 29.57 | 29.57 | 19,666 | -0.08(-0.27%) |
Mar 26, 2012 | 29.51 | 29.75 | 29.49 | 29.65 | 26,332 | +0.58(+1.98%) |
Mar 23, 2012 | 28.66 | 29.07 | 28.66 | 29.07 | 14,249 | +0.24(+0.82%) |
Mar 22, 2012 | 28.86 | 28.93 | 28.69 | 28.84 | 5,906 | -0.31(-1.08%) |
Mar 21, 2012 | 29.21 | 29.27 | 29.07 | 29.15 | 10,143 | +0.00(+0.02%) |
Mar 20, 2012 | 29.22 | 29.22 | 29.01 | 29.15 | 18,256 | -0.31(-1.07%) |
Mar 19, 2012 | 29.08 | 29.67 | 29.08 | 29.46 | 20,744 | +0.33(+1.13%) |
Mar 16, 2012 | 29.27 | 29.27 | 29.11 | 29.13 | 24,210 | -0.06(-0.20%) |
Mar 15, 2012 | 28.92 | 29.19 | 28.86 | 29.19 | 14,725 | +0.25(+0.86%) |
Mar 14, 2012 | 29.21 | 29.21 | 28.94 | 28.94 | 7,173 | -0.14(-0.49%) |
Mar 13, 2012 | 28.84 | 29.13 | 28.75 | 29.09 | 13,038 | +0.47(+1.64%) |
Mar 12, 2012 | 28.74 | 28.74 | 28.48 | 28.62 | 7,157 | -0.03(-0.11%) |
Mar 09, 2012 | 28.28 | 28.84 | 28.28 | 28.65 | 47,345 | +0.34(+1.21%) |
Mar 08, 2012 | 28.12 | 28.31 | 27.93 | 28.31 | 93,530 | +0.39(+1.40%) |
Mar 07, 2012 | 27.73 | 27.92 | 27.72 | 27.91 | 23,730 | +0.27(+0.98%) |
Mar 06, 2012 | 27.86 | 27.86 | 27.58 | 27.64 | 8,573 | -0.57(-2.01%) |
Mar 05, 2012 | 28.10 | 28.22 | 27.94 | 28.21 | 16,955 | +0.06(+0.23%) |
Mar 02, 2012 | 28.60 | 28.60 | 28.10 | 28.15 | 63,441 | -0.45(-1.56%) |
Mar 01, 2012 | 28.62 | 28.80 | 28.59 | 28.59 | 6,629 | +0.05(+0.19%) |
Feb 29, 2012 | 29.00 | 29.00 | 28.54 | 28.54 | 31,151 | -0.36(-1.25%) |
Feb 28, 2012 | 29.01 | 29.16 | 28.84 | 28.90 | 15,438 | -0.16(-0.55%) |
Feb 27, 2012 | 28.76 | 29.10 | 28.63 | 29.06 | 21,066 | +0.05(+0.16%) |
Feb 24, 2012 | 29.11 | 29.17 | 28.99 | 29.01 | 30,607 | -0.07(-0.25%) |
Feb 23, 2012 | 28.73 | 29.11 | 28.64 | 29.09 | 44,760 | +0.40(+1.39%) |
Feb 22, 2012 | 28.82 | 28.88 | 28.68 | 28.69 | 30,165 | -0.18(-0.61%) |
Feb 21, 2012 | 29.14 | 29.15 | 28.81 | 28.87 | 43,610 | -0.20(-0.69%) |
Feb 17, 2012 | 29.27 | 29.27 | 29.06 | 29.07 | 22,117 | -0.02(-0.08%) |
Feb 16, 2012 | 28.58 | 29.09 | 28.58 | 29.09 | 25,407 | +0.62(+2.18%) |
Feb 15, 2012 | 28.98 | 28.98 | 28.47 | 28.47 | 38,018 | -0.30(-1.06%) |
Feb 14, 2012 | 28.78 | 28.82 | 28.60 | 28.77 | 51,311 | -0.11(-0.37%) |
Feb 13, 2012 | 28.89 | 28.93 | 28.69 | 28.88 | 38,590 | +0.35(+1.22%) |
Feb 10, 2012 | 28.63 | 28.68 | 28.47 | 28.53 | 83,087 | -0.45(-1.55%) |
Feb 09, 2012 | 29.17 | 29.17 | 28.79 | 28.98 | 92,829 | -0.00(-0.02%) |
Feb 08, 2012 | 29.09 | 29.22 | 28.83 | 28.99 | 69,266 | -0.03(-0.11%) |
Feb 07, 2012 | 29.03 | 29.17 | 28.90 | 29.02 | 72,452 | -0.04(-0.12%) |
Feb 06, 2012 | 29.01 | 29.12 | 28.95 | 29.05 | 81,707 | -0.09(-0.32%) |
Feb 03, 2012 | 28.99 | 29.23 | 28.91 | 29.15 | 58,491 | +0.64(+2.24%) |
Feb 02, 2012 | 28.45 | 28.63 | 28.40 | 28.51 | 52,991 | +0.14(+0.48%) |
Feb 01, 2012 | 28.02 | 28.39 | 27.92 | 28.37 | 43,328 | +0.58(+2.09%) |
Jan 31, 2012 | 27.99 | 28.00 | 27.62 | 27.79 | 73,235 | +0.00(+0.02%) |
Jan 30, 2012 | 27.78 | 27.90 | 27.59 | 27.79 | 23,878 | -0.22(-0.79%) |
Jan 27, 2012 | 27.70 | 28.01 | 27.69 | 28.01 | 18,901 | +0.20(+0.73%) |
Jan 26, 2012 | 28.06 | 28.07 | 27.72 | 27.80 | 37,991 | -0.12(-0.43%) |
Jan 25, 2012 | 27.61 | 27.92 | 27.50 | 27.92 | 72,885 | +0.34(+1.22%) |
Jan 24, 2012 | 27.28 | 27.59 | 27.21 | 27.59 | 22,904 | +0.13(+0.47%) |
Jan 23, 2012 | 27.68 | 27.68 | 27.25 | 27.46 | 11,169 | -0.04(-0.14%) |
Jan 20, 2012 | 27.48 | 27.55 | 27.40 | 27.50 | 9,331 | +0.06(+0.21%) |
Jan 19, 2012 | 27.44 | 27.52 | 27.28 | 27.44 | 15,995 | +0.14(+0.50%) |
Jan 18, 2012 | 26.80 | 27.30 | 26.80 | 27.30 | 16,660 | +0.50(+1.87%) |
Jan 17, 2012 | 27.09 | 27.13 | 26.80 | 26.80 | 10,380 | -0.02(-0.08%) |
Jan 13, 2012 | 26.78 | 26.84 | 26.60 | 26.82 | 144,630 | -0.18(-0.66%) |
Jan 12, 2012 | 26.97 | 27.00 | 26.75 | 27.00 | 13,656 | +0.12(+0.43%) |
Jan 11, 2012 | 26.70 | 26.89 | 26.70 | 26.89 | 15,145 | +0.12(+0.45%) |
Jan 10, 2012 | 26.75 | 26.84 | 26.74 | 26.77 | 21,224 | +0.36(+1.36%) |
Jan 09, 2012 | 26.39 | 26.43 | 26.23 | 26.41 | 18,067 | +0.13(+0.51%) |
Jan 06, 2012 | 26.35 | 26.44 | 26.13 | 26.27 | 42,361 | -0.08(-0.30%) |
Jan 05, 2012 | 25.96 | 26.40 | 25.83 | 26.35 | 43,567 | +0.16(+0.59%) |