Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.51 | 31.91 | 31.48 | 31.73 | 509,673 | +1.10(+3.60%) |
Mar 29, 2012 | 30.66 | 30.76 | 30.54 | 30.62 | 501,958 | -0.13(-0.42%) |
Mar 28, 2012 | 30.75 | 30.77 | 30.57 | 30.75 | 876,462 | +0.00(+0.00%) |
Mar 27, 2012 | 30.50 | 30.84 | 30.07 | 30.75 | 327,133 | +0.37(+1.21%) |
Mar 26, 2012 | 30.20 | 30.47 | 30.05 | 30.39 | 208,614 | +0.29(+0.98%) |
Mar 23, 2012 | 30.14 | 30.14 | 29.93 | 30.09 | 162,065 | +0.04(+0.12%) |
Mar 22, 2012 | 30.19 | 30.25 | 29.91 | 30.05 | 221,683 | -0.59(-1.92%) |
Mar 21, 2012 | 30.58 | 30.86 | 30.49 | 30.64 | 196,846 | +0.02(+0.06%) |
Mar 20, 2012 | 30.65 | 30.84 | 30.49 | 30.62 | 170,157 | -0.29(-0.95%) |
Mar 19, 2012 | 30.68 | 31.03 | 30.68 | 30.92 | 259,436 | +0.18(+0.60%) |
Mar 16, 2012 | 30.85 | 30.97 | 30.73 | 30.73 | 228,671 | -0.25(-0.80%) |
Mar 15, 2012 | 31.03 | 31.16 | 30.95 | 30.98 | 236,201 | -0.10(-0.32%) |
Mar 14, 2012 | 31.21 | 31.22 | 30.93 | 31.08 | 194,689 | -0.33(-1.05%) |
Mar 13, 2012 | 31.33 | 31.45 | 31.21 | 31.41 | 108,197 | +0.06(+0.21%) |
Mar 12, 2012 | 31.44 | 31.44 | 31.21 | 31.35 | 158,745 | -0.21(-0.67%) |
Mar 09, 2012 | 31.62 | 31.62 | 31.41 | 31.56 | 191,185 | +0.14(+0.44%) |
Mar 08, 2012 | 30.86 | 31.49 | 30.86 | 31.42 | 202,262 | +0.65(+2.12%) |
Mar 07, 2012 | 30.53 | 30.81 | 30.52 | 30.77 | 334,614 | +0.65(+2.16%) |
Mar 06, 2012 | 30.59 | 30.62 | 29.98 | 30.12 | 155,192 | -0.65(-2.12%) |
Mar 05, 2012 | 31.37 | 31.28 | 30.74 | 30.77 | 147,781 | -0.60(-1.90%) |
Mar 02, 2012 | 31.44 | 31.56 | 31.29 | 31.37 | 228,475 | -0.22(-0.70%) |
Mar 01, 2012 | 31.07 | 31.64 | 31.04 | 31.59 | 268,830 | +0.74(+2.41%) |
Feb 29, 2012 | 30.87 | 31.01 | 30.74 | 30.84 | 234,141 | +0.06(+0.21%) |
Feb 28, 2012 | 30.83 | 31.00 | 30.75 | 30.78 | 122,837 | +0.11(+0.36%) |
Feb 27, 2012 | 30.54 | 30.81 | 30.49 | 30.67 | 195,190 | -0.13(-0.42%) |
Feb 24, 2012 | 30.60 | 30.83 | 30.46 | 30.80 | 113,855 | +0.22(+0.72%) |
Feb 23, 2012 | 30.68 | 30.68 | 30.31 | 30.58 | 181,546 | -0.17(-0.54%) |
Feb 22, 2012 | 30.50 | 30.74 | 30.38 | 30.74 | 145,690 | +0.24(+0.78%) |
Feb 21, 2012 | 30.54 | 30.96 | 30.46 | 30.50 | 203,173 | +0.11(+0.36%) |
Feb 17, 2012 | 30.30 | 30.60 | 30.17 | 30.39 | 233,874 | +0.39(+1.32%) |
Feb 16, 2012 | 29.94 | 30.14 | 29.81 | 30.00 | 222,334 | +0.14(+0.46%) |
Feb 15, 2012 | 29.97 | 30.08 | 29.72 | 29.86 | 454,743 | -0.18(-0.61%) |
Feb 14, 2012 | 29.95 | 30.07 | 29.80 | 30.05 | 186,856 | -0.04(-0.12%) |
Feb 13, 2012 | 30.28 | 30.28 | 29.85 | 30.08 | 285,534 | +0.37(+1.24%) |
Feb 10, 2012 | 29.90 | 29.91 | 29.67 | 29.72 | 165,854 | -0.33(-1.10%) |
Feb 09, 2012 | 30.33 | 30.36 | 30.02 | 30.05 | 275,126 | -0.03(-0.09%) |
Feb 08, 2012 | 30.29 | 30.36 | 30.06 | 30.07 | 173,740 | -0.27(-0.88%) |
Feb 07, 2012 | 30.57 | 30.62 | 30.29 | 30.34 | 339,622 | -0.73(-2.33%) |
Feb 06, 2012 | 31.03 | 31.14 | 30.94 | 31.06 | 251,402 | -0.09(-0.29%) |
Feb 03, 2012 | 31.79 | 32.02 | 31.01 | 31.16 | 321,336 | +0.27(+0.86%) |
Feb 02, 2012 | 30.76 | 31.02 | 30.70 | 30.89 | 328,535 | -0.60(-1.90%) |
Feb 01, 2012 | 31.50 | 31.90 | 31.29 | 31.49 | 336,521 | +0.14(+0.44%) |
Jan 31, 2012 | 31.24 | 31.45 | 30.95 | 31.35 | 199,472 | +0.61(+1.97%) |
Jan 30, 2012 | 30.64 | 30.86 | 30.59 | 30.74 | 139,337 | -0.03(-0.09%) |
Jan 27, 2012 | 30.63 | 30.88 | 30.45 | 30.77 | 331,319 | -0.34(-1.09%) |
Jan 26, 2012 | 30.78 | 31.43 | 30.64 | 31.11 | 406,005 | +0.62(+2.05%) |
Jan 25, 2012 | 30.02 | 30.50 | 30.00 | 30.49 | 125,093 | +0.49(+1.62%) |
Jan 24, 2012 | 30.35 | 30.35 | 29.92 | 30.00 | 102,753 | -0.27(-0.88%) |
Jan 23, 2012 | 30.21 | 30.46 | 30.13 | 30.27 | 96,201 | +0.42(+1.42%) |
Jan 20, 2012 | 30.11 | 30.11 | 29.83 | 29.84 | 144,270 | -0.91(-2.96%) |
Jan 19, 2012 | 30.80 | 30.86 | 30.55 | 30.75 | 341,942 | +0.69(+2.29%) |
Jan 18, 2012 | 29.95 | 30.19 | 29.90 | 30.06 | 228,787 | +0.60(+2.02%) |
Jan 17, 2012 | 29.61 | 29.68 | 29.38 | 29.47 | 111,244 | +0.23(+0.78%) |
Jan 13, 2012 | 29.50 | 29.58 | 29.05 | 29.24 | 206,568 | -0.19(-0.66%) |
Jan 12, 2012 | 29.46 | 29.61 | 29.40 | 29.43 | 263,734 | +0.10(+0.34%) |
Jan 11, 2012 | 29.03 | 29.38 | 29.02 | 29.33 | 240,437 | +0.35(+1.20%) |
Jan 10, 2012 | 28.76 | 29.03 | 28.46 | 28.98 | 227,472 | +0.62(+2.20%) |
Jan 09, 2012 | 27.82 | 28.44 | 27.82 | 28.36 | 224,135 | +0.47(+1.68%) |
Jan 06, 2012 | 27.66 | 28.01 | 27.66 | 27.89 | 239,849 | +0.58(+2.12%) |
Jan 05, 2012 | 27.34 | 27.51 | 27.11 | 27.31 | 147,807 | -0.17(-0.60%) |