Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.14 | 31.14 | 30.55 | 30.73 | 120,937 | -0.12(-0.39%) |
Mar 29, 2012 | 30.93 | 31.03 | 30.63 | 30.85 | 129,571 | -0.41(-1.30%) |
Mar 28, 2012 | 31.25 | 31.40 | 30.83 | 31.25 | 305,012 | +0.08(+0.27%) |
Mar 27, 2012 | 31.29 | 31.34 | 30.75 | 31.17 | 218,800 | -0.24(-0.77%) |
Mar 26, 2012 | 30.98 | 31.44 | 30.90 | 31.41 | 201,221 | +0.82(+2.69%) |
Mar 23, 2012 | 30.07 | 30.59 | 29.78 | 30.59 | 166,655 | +0.48(+1.60%) |
Mar 22, 2012 | 29.85 | 30.15 | 29.65 | 30.11 | 131,222 | -0.11(-0.37%) |
Mar 21, 2012 | 29.93 | 30.43 | 29.76 | 30.22 | 124,469 | +0.39(+1.30%) |
Mar 20, 2012 | 29.88 | 30.05 | 29.61 | 29.83 | 183,396 | -0.40(-1.32%) |
Mar 19, 2012 | 29.88 | 30.38 | 29.68 | 30.23 | 150,266 | +0.29(+0.96%) |
Mar 16, 2012 | 30.26 | 30.30 | 29.91 | 29.94 | 410,086 | -0.19(-0.61%) |
Mar 15, 2012 | 29.99 | 30.18 | 29.57 | 30.13 | 110,923 | +0.22(+0.74%) |
Mar 14, 2012 | 30.28 | 30.28 | 29.82 | 29.90 | 184,712 | -0.40(-1.31%) |
Mar 13, 2012 | 30.00 | 30.31 | 29.62 | 30.30 | 186,683 | +0.56(+1.90%) |
Mar 12, 2012 | 29.70 | 29.91 | 29.36 | 29.74 | 118,831 | +0.03(+0.09%) |
Mar 09, 2012 | 29.00 | 29.76 | 29.00 | 29.71 | 192,774 | +0.71(+2.46%) |
Mar 08, 2012 | 28.85 | 29.31 | 28.56 | 29.00 | 135,522 | +0.41(+1.42%) |
Mar 07, 2012 | 28.49 | 28.65 | 28.32 | 28.59 | 161,750 | +0.28(+0.98%) |
Mar 06, 2012 | 28.25 | 28.55 | 28.18 | 28.31 | 194,908 | -0.29(-1.00%) |
Mar 05, 2012 | 28.30 | 28.66 | 28.05 | 28.60 | 99,657 | +0.12(+0.42%) |
Mar 02, 2012 | 28.94 | 29.02 | 28.27 | 28.48 | 202,568 | -0.44(-1.53%) |
Mar 01, 2012 | 29.17 | 29.35 | 28.89 | 28.92 | 194,704 | -0.14(-0.48%) |
Feb 29, 2012 | 29.62 | 29.84 | 29.01 | 29.06 | 276,729 | -0.52(-1.77%) |
Feb 28, 2012 | 29.95 | 30.15 | 29.40 | 29.59 | 195,136 | -0.43(-1.44%) |
Feb 27, 2012 | 29.67 | 30.40 | 29.38 | 30.02 | 346,180 | -0.32(-1.06%) |
Feb 24, 2012 | 29.87 | 30.73 | 29.27 | 30.34 | 311,724 | +0.41(+1.38%) |
Feb 23, 2012 | 25.41 | 30.36 | 20.85 | 29.93 | 1,051,055 | +0.45(+1.53%) |
Feb 22, 2012 | 28.92 | 29.66 | 27.85 | 29.48 | 210,415 | +0.42(+1.46%) |
Feb 21, 2012 | 29.16 | 29.37 | 28.74 | 29.05 | 292,975 | -0.07(-0.25%) |
Feb 17, 2012 | 29.41 | 29.69 | 29.01 | 29.13 | 318,951 | -0.11(-0.38%) |
Feb 16, 2012 | 28.85 | 29.66 | 28.85 | 29.24 | 235,727 | +0.43(+1.50%) |
Feb 15, 2012 | 29.40 | 29.40 | 28.69 | 28.80 | 210,269 | -0.43(-1.48%) |
Feb 14, 2012 | 29.47 | 29.47 | 29.11 | 29.24 | 143,037 | -0.38(-1.28%) |
Feb 13, 2012 | 29.63 | 29.69 | 28.91 | 29.62 | 142,279 | +0.42(+1.45%) |
Feb 10, 2012 | 29.37 | 29.46 | 29.08 | 29.19 | 126,281 | -0.56(-1.89%) |
Feb 09, 2012 | 30.03 | 30.03 | 29.53 | 29.75 | 166,877 | -0.25(-0.83%) |
Feb 08, 2012 | 29.85 | 30.13 | 29.46 | 30.00 | 257,387 | +0.15(+0.49%) |
Feb 07, 2012 | 29.75 | 30.05 | 29.54 | 29.85 | 122,892 | +0.10(+0.34%) |
Feb 06, 2012 | 29.81 | 30.03 | 29.59 | 29.75 | 99,431 | -0.28(-0.92%) |
Feb 03, 2012 | 29.75 | 30.08 | 29.36 | 30.03 | 261,047 | +0.99(+3.39%) |
Feb 02, 2012 | 29.05 | 29.31 | 28.80 | 29.04 | 159,217 | +0.13(+0.45%) |
Feb 01, 2012 | 28.26 | 29.03 | 27.98 | 28.92 | 367,614 | +0.88(+3.15%) |
Jan 31, 2012 | 28.51 | 28.59 | 27.91 | 28.03 | 215,936 | -0.20(-0.72%) |
Jan 30, 2012 | 27.65 | 28.45 | 27.65 | 28.23 | 177,473 | -0.14(-0.49%) |
Jan 27, 2012 | 28.04 | 28.54 | 28.04 | 28.37 | 342,316 | +0.17(+0.59%) |
Jan 26, 2012 | 28.17 | 28.59 | 27.94 | 28.21 | 206,798 | +0.31(+1.12%) |
Jan 25, 2012 | 27.55 | 28.00 | 27.31 | 27.89 | 186,735 | +0.36(+1.30%) |
Jan 24, 2012 | 27.31 | 27.76 | 27.31 | 27.53 | 334,614 | +0.12(+0.44%) |
Jan 23, 2012 | 27.87 | 28.08 | 27.28 | 27.41 | 172,318 | -0.47(-1.68%) |
Jan 20, 2012 | 27.67 | 28.00 | 27.52 | 27.88 | 185,821 | +0.16(+0.56%) |
Jan 19, 2012 | 27.58 | 27.93 | 27.38 | 27.73 | 216,648 | +0.29(+1.04%) |
Jan 18, 2012 | 27.26 | 27.65 | 26.93 | 27.44 | 206,658 | +0.21(+0.78%) |
Jan 17, 2012 | 27.31 | 27.63 | 27.03 | 27.23 | 200,910 | +0.32(+1.20%) |
Jan 13, 2012 | 26.99 | 27.04 | 26.66 | 26.91 | 128,447 | -0.51(-1.85%) |
Jan 12, 2012 | 26.97 | 27.56 | 26.79 | 27.41 | 162,527 | +0.54(+2.02%) |
Jan 11, 2012 | 26.68 | 26.92 | 26.49 | 26.87 | 114,155 | +0.06(+0.24%) |
Jan 10, 2012 | 26.46 | 26.85 | 26.18 | 26.81 | 129,751 | +0.76(+2.90%) |
Jan 09, 2012 | 25.94 | 26.17 | 25.57 | 26.05 | 136,331 | +0.08(+0.32%) |
Jan 06, 2012 | 26.13 | 26.28 | 25.88 | 25.97 | 138,424 | -0.21(-0.81%) |
Jan 05, 2012 | 25.97 | 26.49 | 25.70 | 26.18 | 113,208 | +0.10(+0.39%) |