Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.38 | 31.44 | 30.95 | 31.26 | 155,692 | +0.09(+0.29%) |
Mar 29, 2012 | 31.30 | 31.51 | 30.81 | 31.17 | 237,039 | -0.42(-1.33%) |
Mar 28, 2012 | 31.40 | 31.74 | 31.33 | 31.59 | 248,663 | +0.16(+0.51%) |
Mar 27, 2012 | 31.78 | 31.78 | 31.39 | 31.43 | 175,758 | -0.25(-0.79%) |
Mar 26, 2012 | 31.35 | 31.85 | 31.30 | 31.68 | 154,803 | +0.49(+1.57%) |
Mar 23, 2012 | 30.98 | 31.21 | 30.63 | 31.19 | 200,847 | +0.11(+0.35%) |
Mar 22, 2012 | 31.28 | 31.28 | 30.72 | 31.08 | 154,136 | -0.50(-1.58%) |
Mar 21, 2012 | 31.82 | 31.95 | 31.50 | 31.58 | 134,406 | -0.15(-0.47%) |
Mar 20, 2012 | 31.72 | 32.00 | 31.40 | 31.73 | 124,611 | -0.13(-0.41%) |
Mar 19, 2012 | 31.24 | 32.00 | 30.81 | 31.86 | 187,898 | +0.62(+1.98%) |
Mar 16, 2012 | 31.09 | 31.35 | 30.85 | 31.24 | 490,837 | +0.17(+0.55%) |
Mar 15, 2012 | 31.19 | 31.46 | 30.86 | 31.07 | 259,325 | -0.06(-0.19%) |
Mar 14, 2012 | 31.20 | 31.65 | 30.83 | 31.13 | 147,370 | -0.15(-0.48%) |
Mar 13, 2012 | 30.81 | 31.35 | 30.59 | 31.28 | 205,614 | +0.68(+2.22%) |
Mar 12, 2012 | 30.50 | 30.73 | 30.28 | 30.60 | 150,293 | +0.06(+0.20%) |
Mar 09, 2012 | 29.57 | 30.56 | 29.43 | 30.54 | 409,199 | +1.06(+3.60%) |
Mar 08, 2012 | 29.23 | 29.67 | 29.13 | 29.48 | 175,523 | +0.36(+1.24%) |
Mar 07, 2012 | 28.90 | 29.36 | 28.64 | 29.12 | 119,301 | +0.37(+1.29%) |
Mar 06, 2012 | 29.21 | 29.31 | 28.63 | 28.75 | 166,634 | -0.73(-2.48%) |
Mar 05, 2012 | 29.25 | 29.68 | 29.16 | 29.48 | 111,359 | +0.07(+0.24%) |
Mar 02, 2012 | 29.69 | 29.71 | 29.14 | 29.41 | 322,565 | -0.30(-1.01%) |
Mar 01, 2012 | 29.54 | 30.13 | 29.45 | 29.71 | 207,031 | +0.36(+1.23%) |
Feb 29, 2012 | 29.48 | 29.60 | 29.06 | 29.35 | 181,879 | +0.00(+0.00%) |
Feb 28, 2012 | 29.46 | 29.60 | 29.12 | 29.35 | 180,284 | -0.13(-0.44%) |
Feb 27, 2012 | 29.10 | 29.64 | 28.83 | 29.48 | 101,653 | +0.10(+0.34%) |
Feb 24, 2012 | 29.51 | 29.63 | 29.17 | 29.38 | 151,410 | -0.22(-0.74%) |
Feb 23, 2012 | 29.06 | 29.77 | 28.84 | 29.60 | 258,279 | +0.57(+1.96%) |
Feb 22, 2012 | 29.57 | 29.57 | 28.84 | 29.03 | 162,626 | -0.57(-1.93%) |
Feb 21, 2012 | 29.76 | 29.87 | 29.40 | 29.60 | 226,817 | -0.15(-0.50%) |
Feb 17, 2012 | 29.76 | 29.99 | 29.56 | 29.75 | 154,479 | +0.14(+0.47%) |
Feb 16, 2012 | 28.79 | 29.67 | 28.56 | 29.61 | 181,782 | +0.82(+2.85%) |
Feb 15, 2012 | 29.20 | 29.21 | 28.66 | 28.79 | 289,641 | -0.34(-1.17%) |
Feb 14, 2012 | 29.29 | 29.49 | 28.88 | 29.13 | 136,943 | -0.27(-0.92%) |
Feb 13, 2012 | 29.11 | 29.40 | 29.02 | 29.40 | 135,811 | +0.52(+1.80%) |
Feb 10, 2012 | 28.62 | 28.94 | 28.38 | 28.88 | 150,249 | -0.08(-0.28%) |
Feb 09, 2012 | 29.05 | 29.19 | 28.74 | 28.96 | 198,147 | -0.09(-0.31%) |
Feb 08, 2012 | 29.10 | 29.47 | 28.73 | 29.05 | 237,299 | +0.03(+0.10%) |
Feb 07, 2012 | 29.04 | 29.31 | 29.00 | 29.02 | 368,851 | -0.21(-0.72%) |
Feb 06, 2012 | 28.93 | 29.27 | 28.90 | 29.23 | 277,379 | +0.06(+0.21%) |
Feb 03, 2012 | 28.92 | 29.27 | 28.78 | 29.17 | 211,001 | +0.67(+2.35%) |
Feb 02, 2012 | 28.49 | 28.58 | 28.06 | 28.50 | 262,750 | +0.04(+0.14%) |
Feb 01, 2012 | 28.05 | 28.70 | 27.94 | 28.46 | 469,293 | +0.47(+1.68%) |
Jan 31, 2012 | 28.01 | 28.21 | 27.34 | 27.99 | 303,222 | +0.26(+0.94%) |
Jan 30, 2012 | 27.99 | 28.10 | 27.73 | 27.73 | 271,412 | -0.41(-1.46%) |
Jan 27, 2012 | 28.42 | 28.59 | 27.95 | 28.14 | 392,476 | -0.32(-1.12%) |
Jan 26, 2012 | 29.40 | 29.40 | 28.43 | 28.46 | 385,064 | -0.90(-3.07%) |
Jan 25, 2012 | 29.37 | 29.42 | 28.90 | 29.36 | 311,784 | -0.13(-0.44%) |
Jan 24, 2012 | 29.24 | 29.53 | 29.02 | 29.49 | 155,571 | +0.05(+0.17%) |
Jan 23, 2012 | 29.85 | 30.03 | 29.32 | 29.44 | 240,125 | -0.43(-1.44%) |
Jan 20, 2012 | 29.93 | 30.02 | 29.67 | 29.87 | 188,388 | -0.12(-0.40%) |
Jan 19, 2012 | 30.23 | 30.30 | 29.65 | 29.99 | 178,838 | -0.01(-0.03%) |
Jan 18, 2012 | 30.17 | 30.32 | 29.57 | 30.00 | 449,330 | -0.17(-0.56%) |
Jan 17, 2012 | 31.06 | 31.23 | 30.15 | 30.17 | 299,335 | -0.62(-2.01%) |
Jan 13, 2012 | 30.85 | 31.17 | 30.60 | 30.79 | 224,039 | -0.45(-1.44%) |
Jan 12, 2012 | 30.57 | 31.25 | 30.57 | 31.24 | 193,214 | +0.60(+1.96%) |
Jan 11, 2012 | 30.51 | 30.87 | 30.13 | 30.64 | 387,614 | -0.11(-0.36%) |
Jan 10, 2012 | 31.05 | 31.07 | 30.64 | 30.75 | 417,304 | +0.05(+0.16%) |
Jan 09, 2012 | 30.57 | 30.95 | 30.39 | 30.70 | 480,444 | +0.32(+1.05%) |
Jan 06, 2012 | 30.43 | 30.51 | 29.99 | 30.38 | 155,034 | +0.03(+0.10%) |
Jan 05, 2012 | 29.95 | 30.79 | 29.66 | 30.35 | 473,971 | +0.31(+1.03%) |