Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.91 | 29.91 | 29.52 | 29.55 | 518,663 | -0.15(-0.50%) |
Mar 29, 2012 | 29.62 | 29.77 | 29.32 | 29.70 | 510,142 | -0.03(-0.11%) |
Mar 28, 2012 | 29.87 | 29.96 | 29.38 | 29.73 | 574,292 | -0.16(-0.53%) |
Mar 27, 2012 | 29.45 | 30.01 | 29.45 | 29.89 | 972,666 | +0.50(+1.72%) |
Mar 26, 2012 | 29.26 | 29.53 | 29.15 | 29.39 | 713,008 | +0.34(+1.17%) |
Mar 23, 2012 | 28.81 | 29.14 | 28.55 | 29.05 | 983,254 | +0.23(+0.80%) |
Mar 22, 2012 | 29.27 | 29.27 | 28.58 | 28.81 | 679,785 | -0.67(-2.29%) |
Mar 21, 2012 | 29.52 | 29.67 | 29.22 | 29.49 | 429,125 | +0.07(+0.25%) |
Mar 20, 2012 | 29.41 | 29.86 | 29.33 | 29.41 | 553,014 | -0.45(-1.50%) |
Mar 19, 2012 | 30.06 | 30.11 | 29.79 | 29.86 | 375,351 | -0.20(-0.66%) |
Mar 16, 2012 | 30.26 | 30.39 | 29.93 | 30.06 | 1,023,000 | -0.20(-0.67%) |
Mar 15, 2012 | 30.10 | 30.41 | 29.99 | 30.26 | 394,140 | +0.18(+0.60%) |
Mar 14, 2012 | 30.30 | 30.41 | 30.00 | 30.08 | 401,661 | -0.29(-0.94%) |
Mar 13, 2012 | 30.18 | 30.38 | 30.00 | 30.37 | 547,123 | +0.43(+1.42%) |
Mar 12, 2012 | 30.05 | 30.32 | 29.87 | 29.94 | 782,642 | -0.15(-0.49%) |
Mar 09, 2012 | 29.62 | 30.39 | 29.62 | 30.09 | 637,470 | +0.41(+1.39%) |
Mar 08, 2012 | 29.60 | 29.90 | 29.32 | 29.67 | 973,458 | +0.23(+0.79%) |
Mar 07, 2012 | 29.36 | 29.75 | 29.26 | 29.44 | 627,089 | +0.21(+0.72%) |
Mar 06, 2012 | 29.65 | 29.80 | 29.08 | 29.23 | 731,958 | -0.80(-2.67%) |
Mar 05, 2012 | 30.09 | 30.28 | 29.84 | 30.03 | 595,925 | -0.17(-0.58%) |
Mar 02, 2012 | 30.51 | 30.54 | 30.00 | 30.21 | 455,839 | -0.31(-1.02%) |
Mar 01, 2012 | 30.65 | 30.78 | 30.32 | 30.52 | 386,939 | +0.15(+0.50%) |
Feb 29, 2012 | 30.79 | 30.88 | 30.28 | 30.37 | 517,860 | -0.38(-1.24%) |
Feb 28, 2012 | 30.80 | 30.87 | 30.50 | 30.75 | 667,505 | -0.06(-0.19%) |
Feb 27, 2012 | 30.19 | 31.00 | 30.02 | 30.80 | 716,919 | +0.36(+1.20%) |
Feb 24, 2012 | 30.70 | 30.72 | 30.28 | 30.44 | 783,779 | -0.24(-0.79%) |
Feb 23, 2012 | 30.89 | 30.98 | 30.56 | 30.68 | 1,254,087 | -0.13(-0.42%) |
Feb 22, 2012 | 30.39 | 31.06 | 29.78 | 30.81 | 1,205,889 | -1.00(-3.15%) |
Feb 21, 2012 | 31.75 | 32.08 | 31.66 | 31.81 | 531,220 | +0.06(+0.20%) |
Feb 17, 2012 | 32.05 | 32.10 | 31.54 | 31.75 | 385,563 | -0.12(-0.39%) |
Feb 16, 2012 | 31.25 | 31.93 | 31.23 | 31.87 | 471,350 | +0.57(+1.81%) |
Feb 15, 2012 | 32.06 | 32.16 | 31.20 | 31.31 | 842,948 | -0.62(-1.96%) |
Feb 14, 2012 | 31.71 | 31.96 | 31.57 | 31.93 | 486,587 | +0.12(+0.39%) |
Feb 13, 2012 | 31.57 | 31.81 | 31.16 | 31.81 | 416,100 | +0.70(+2.24%) |
Feb 10, 2012 | 30.64 | 31.15 | 30.50 | 31.11 | 522,218 | +0.02(+0.05%) |
Feb 09, 2012 | 31.45 | 31.45 | 30.78 | 31.09 | 1,278,007 | -0.44(-1.39%) |
Feb 08, 2012 | 31.47 | 31.61 | 31.22 | 31.53 | 308,903 | +0.10(+0.33%) |
Feb 07, 2012 | 31.33 | 31.59 | 31.19 | 31.43 | 385,111 | -0.02(-0.08%) |
Feb 06, 2012 | 31.50 | 31.62 | 31.38 | 31.45 | 668,687 | -0.07(-0.24%) |
Feb 03, 2012 | 30.89 | 31.57 | 30.81 | 31.53 | 719,328 | +1.04(+3.41%) |
Feb 02, 2012 | 30.64 | 30.88 | 30.41 | 30.49 | 720,622 | -0.07(-0.22%) |
Feb 01, 2012 | 30.01 | 30.56 | 29.88 | 30.55 | 872,436 | +0.72(+2.41%) |
Jan 31, 2012 | 30.22 | 30.33 | 29.76 | 29.84 | 886,711 | -0.14(-0.45%) |
Jan 30, 2012 | 29.35 | 30.24 | 29.21 | 29.97 | 839,443 | +0.42(+1.42%) |
Jan 27, 2012 | 29.11 | 29.71 | 29.11 | 29.55 | 537,647 | +0.28(+0.96%) |
Jan 26, 2012 | 29.63 | 29.77 | 29.21 | 29.27 | 879,393 | -0.13(-0.44%) |
Jan 25, 2012 | 29.27 | 29.50 | 29.04 | 29.40 | 646,444 | +0.06(+0.21%) |
Jan 24, 2012 | 29.00 | 29.34 | 28.97 | 29.34 | 400,896 | +0.12(+0.40%) |
Jan 23, 2012 | 29.39 | 29.65 | 29.09 | 29.22 | 319,160 | -0.19(-0.63%) |
Jan 20, 2012 | 29.79 | 29.79 | 29.24 | 29.41 | 509,099 | -0.47(-1.57%) |
Jan 19, 2012 | 30.00 | 30.14 | 29.77 | 29.88 | 689,730 | -0.02(-0.07%) |
Jan 18, 2012 | 29.60 | 29.91 | 29.44 | 29.90 | 381,782 | +0.26(+0.86%) |
Jan 17, 2012 | 29.39 | 29.81 | 29.39 | 29.64 | 484,702 | +0.31(+1.06%) |
Jan 13, 2012 | 29.06 | 29.37 | 28.80 | 29.33 | 515,838 | +0.04(+0.14%) |
Jan 12, 2012 | 29.25 | 29.39 | 28.93 | 29.29 | 817,959 | +0.24(+0.84%) |
Jan 11, 2012 | 28.76 | 29.12 | 28.64 | 29.05 | 427,550 | +0.16(+0.57%) |
Jan 10, 2012 | 28.84 | 28.88 | 28.66 | 28.88 | 521,261 | +0.39(+1.36%) |
Jan 09, 2012 | 28.26 | 28.64 | 28.25 | 28.49 | 786,086 | +0.33(+1.16%) |
Jan 06, 2012 | 28.51 | 28.51 | 28.15 | 28.17 | 509,792 | -0.33(-1.16%) |
Jan 05, 2012 | 28.06 | 28.55 | 27.75 | 28.50 | 449,373 | +0.21(+0.76%) |