Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.53 | 28.55 | 28.09 | 28.11 | 28,345 | -0.30(-1.06%) |
Mar 29, 2012 | 28.84 | 28.92 | 28.31 | 28.41 | 67,473 | -0.48(-1.66%) |
Mar 28, 2012 | 29.25 | 29.25 | 28.87 | 28.89 | 33,486 | -0.51(-1.73%) |
Mar 27, 2012 | 29.09 | 29.50 | 29.09 | 29.40 | 41,119 | +0.32(+1.10%) |
Mar 26, 2012 | 29.05 | 29.12 | 28.95 | 29.08 | 16,450 | +0.06(+0.21%) |
Mar 23, 2012 | 29.06 | 29.15 | 28.85 | 29.02 | 107,546 | -0.25(-0.85%) |
Mar 22, 2012 | 29.26 | 29.37 | 29.21 | 29.27 | 45,711 | +0.10(+0.34%) |
Mar 21, 2012 | 29.16 | 29.38 | 29.16 | 29.17 | 10,707 | +0.03(+0.10%) |
Mar 20, 2012 | 29.25 | 29.33 | 29.12 | 29.14 | 12,040 | -0.17(-0.58%) |
Mar 19, 2012 | 29.36 | 29.48 | 29.30 | 29.31 | 30,898 | -0.04(-0.14%) |
Mar 16, 2012 | 29.65 | 29.66 | 29.32 | 29.35 | 54,361 | -0.25(-0.85%) |
Mar 15, 2012 | 29.87 | 30.00 | 29.56 | 29.60 | 25,108 | -0.27(-0.90%) |
Mar 14, 2012 | 29.95 | 29.98 | 29.79 | 29.87 | 17,908 | -0.14(-0.47%) |
Mar 13, 2012 | 29.94 | 30.04 | 29.88 | 30.01 | 27,413 | +0.19(+0.64%) |
Mar 12, 2012 | 29.81 | 29.89 | 29.58 | 29.82 | 18,832 | +0.03(+0.10%) |
Mar 09, 2012 | 29.80 | 29.86 | 29.72 | 29.79 | 54,614 | -0.11(-0.37%) |
Mar 08, 2012 | 29.97 | 29.97 | 29.80 | 29.90 | 93,904 | +0.15(+0.50%) |
Mar 07, 2012 | 29.78 | 29.81 | 29.64 | 29.75 | 23,789 | -0.08(-0.27%) |
Mar 06, 2012 | 30.14 | 30.15 | 29.69 | 29.83 | 48,660 | -0.57(-1.88%) |
Mar 05, 2012 | 30.71 | 30.79 | 30.40 | 30.40 | 15,150 | -0.41(-1.33%) |
Mar 02, 2012 | 30.89 | 30.98 | 30.81 | 30.81 | 54,965 | -0.15(-0.48%) |
Mar 01, 2012 | 30.64 | 30.96 | 30.50 | 30.96 | 63,032 | +0.37(+1.21%) |
Feb 29, 2012 | 30.40 | 30.65 | 30.28 | 30.59 | 32,930 | +0.24(+0.79%) |
Feb 28, 2012 | 30.35 | 30.38 | 30.19 | 30.35 | 41,527 | -0.02(-0.07%) |
Feb 27, 2012 | 30.62 | 30.70 | 30.34 | 30.37 | 20,800 | -0.30(-0.98%) |
Feb 24, 2012 | 30.75 | 30.76 | 30.67 | 30.67 | 119,716 | -0.02(-0.07%) |
Feb 23, 2012 | 30.90 | 30.93 | 30.68 | 30.69 | 44,942 | -0.35(-1.13%) |
Feb 22, 2012 | 30.96 | 31.09 | 30.90 | 31.04 | 16,535 | +0.15(+0.49%) |
Feb 21, 2012 | 31.00 | 31.00 | 30.81 | 30.89 | 21,232 | -0.05(-0.16%) |
Feb 17, 2012 | 30.82 | 31.05 | 30.79 | 30.94 | 37,294 | +0.25(+0.81%) |
Feb 16, 2012 | 30.70 | 30.83 | 30.61 | 30.69 | 139,310 | +0.23(+0.76%) |
Feb 15, 2012 | 30.56 | 30.68 | 30.42 | 30.46 | 38,802 | -0.09(-0.29%) |
Feb 14, 2012 | 30.23 | 30.61 | 30.23 | 30.55 | 58,602 | +0.34(+1.13%) |
Feb 13, 2012 | 30.30 | 30.33 | 30.12 | 30.21 | 74,058 | +0.12(+0.40%) |
Feb 10, 2012 | 30.26 | 30.34 | 30.01 | 30.09 | 79,542 | -0.30(-0.99%) |
Feb 09, 2012 | 30.42 | 30.64 | 30.32 | 30.39 | 235,420 | -0.07(-0.23%) |
Feb 08, 2012 | 30.46 | 30.51 | 30.36 | 30.46 | 15,062 | +0.03(+0.10%) |
Feb 07, 2012 | 30.20 | 30.48 | 30.16 | 30.43 | 21,135 | +0.26(+0.87%) |
Feb 06, 2012 | 30.31 | 30.37 | 30.16 | 30.17 | 13,749 | +0.01(+0.03%) |
Feb 03, 2012 | 30.66 | 30.68 | 30.14 | 30.16 | 65,083 | -0.44(-1.44%) |
Feb 02, 2012 | 30.59 | 30.76 | 30.56 | 30.60 | 38,025 | -0.12(-0.39%) |
Feb 01, 2012 | 30.46 | 30.76 | 30.42 | 30.72 | 34,148 | +0.30(+0.99%) |
Jan 31, 2012 | 30.17 | 30.42 | 30.15 | 30.42 | 10,957 | +0.32(+1.06%) |
Jan 30, 2012 | 30.23 | 30.23 | 29.94 | 30.10 | 18,907 | -0.21(-0.69%) |
Jan 27, 2012 | 30.01 | 30.33 | 30.01 | 30.31 | 18,474 | +0.23(+0.76%) |
Jan 26, 2012 | 30.45 | 30.45 | 30.00 | 30.08 | 39,603 | -0.38(-1.25%) |
Jan 25, 2012 | 30.43 | 30.48 | 30.31 | 30.46 | 41,617 | +0.07(+0.23%) |
Jan 24, 2012 | 30.47 | 30.53 | 30.32 | 30.39 | 19,012 | +0.07(+0.23%) |
Jan 23, 2012 | 30.04 | 30.34 | 30.04 | 30.32 | 24,243 | +0.28(+0.93%) |
Jan 20, 2012 | 30.26 | 30.29 | 30.02 | 30.04 | 20,529 | -0.13(-0.43%) |
Jan 19, 2012 | 30.02 | 30.20 | 30.02 | 30.17 | 28,438 | +0.15(+0.50%) |
Jan 18, 2012 | 30.03 | 30.06 | 29.90 | 30.02 | 20,913 | +0.07(+0.23%) |
Jan 17, 2012 | 29.99 | 30.04 | 29.89 | 29.95 | 42,626 | +0.15(+0.50%) |
Jan 13, 2012 | 29.59 | 29.89 | 29.56 | 29.80 | 19,812 | +0.26(+0.88%) |
Jan 12, 2012 | 29.48 | 29.62 | 29.48 | 29.54 | 89,026 | -0.03(-0.10%) |
Jan 11, 2012 | 29.52 | 29.64 | 29.40 | 29.57 | 19,458 | -0.08(-0.27%) |
Jan 10, 2012 | 29.46 | 29.73 | 29.46 | 29.65 | 16,888 | +0.20(+0.68%) |
Jan 09, 2012 | 29.48 | 29.55 | 29.35 | 29.45 | 70,867 | -0.05(-0.17%) |
Jan 06, 2012 | 29.63 | 29.71 | 29.44 | 29.50 | 24,710 | -0.15(-0.50%) |
Jan 05, 2012 | 29.75 | 29.95 | 29.60 | 29.65 | 49,466 | -0.17(-0.58%) |