Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.39 | 30.36 | 30.36 | 30.36 | 1,272 | +0.09(+0.30%) |
Mar 28, 2012 | 30.34 | 30.27 | 30.27 | 30.27 | 5,088 | -0.53(-1.73%) |
Mar 27, 2012 | 30.71 | 30.80 | 30.71 | 30.80 | 2,457 | +0.01(+0.05%) |
Mar 26, 2012 | 30.79 | 30.79 | 30.79 | 30.79 | 212 | +0.75(+2.50%) |
Mar 23, 2012 | 30.04 | 30.04 | 30.04 | 30.04 | 646 | -0.08(-0.27%) |
Mar 22, 2012 | 30.12 | 30.12 | 30.12 | 30.12 | 504 | -0.23(-0.77%) |
Mar 21, 2012 | 30.38 | 30.38 | 30.32 | 30.36 | 10,893 | +0.26(+0.86%) |
Mar 20, 2012 | 29.98 | 30.13 | 29.98 | 30.10 | 1,657 | -0.42(-1.39%) |
Mar 19, 2012 | 30.52 | 30.52 | 30.52 | 30.52 | 481 | +0.30(+0.98%) |
Mar 16, 2012 | 30.22 | 30.22 | 30.22 | 30.22 | 424 | +0.07(+0.22%) |
Mar 14, 2012 | 30.16 | 30.16 | 30.16 | 30.16 | 1,696 | +0.08(+0.27%) |
Mar 13, 2012 | 29.85 | 30.08 | 29.85 | 30.08 | 1,261 | +0.37(+1.25%) |
Mar 12, 2012 | 29.69 | 29.71 | 29.69 | 29.71 | 2,332 | -0.05(-0.16%) |
Mar 09, 2012 | 29.81 | 29.85 | 29.71 | 29.75 | 4,382 | +0.39(+1.32%) |
Mar 08, 2012 | 29.36 | 29.37 | 29.36 | 29.37 | 636 | +0.53(+1.82%) |
Mar 07, 2012 | 28.88 | 28.88 | 28.78 | 28.84 | 4,592 | +0.16(+0.57%) |
Mar 06, 2012 | 28.62 | 28.68 | 28.62 | 28.68 | 1,549 | -0.40(-1.38%) |
Mar 05, 2012 | 29.34 | 29.34 | 29.08 | 29.08 | 6,544 | -0.15(-0.50%) |
Mar 02, 2012 | 29.63 | 29.63 | 29.22 | 29.22 | 6,510 | -0.35(-1.18%) |
Mar 01, 2012 | 29.51 | 29.57 | 29.51 | 29.57 | 661 | +0.06(+0.19%) |
Feb 29, 2012 | 29.72 | 29.72 | 29.44 | 29.52 | 2,149 | -0.28(-0.95%) |
Feb 27, 2012 | 29.80 | 29.80 | 29.80 | 29.80 | 848 | +0.03(+0.11%) |
Feb 24, 2012 | 29.75 | 29.82 | 29.75 | 29.77 | 8,279 | +0.23(+0.78%) |
Feb 23, 2012 | 29.57 | 29.57 | 29.54 | 29.54 | 778 | +0.15(+0.53%) |
Feb 22, 2012 | 29.43 | 29.51 | 29.38 | 29.38 | 20,819 | -0.24(-0.82%) |
Feb 21, 2012 | 29.63 | 29.63 | 29.63 | 29.63 | 593 | +0.19(+0.64%) |
Feb 17, 2012 | 29.45 | 29.45 | 29.44 | 29.44 | 5,194 | -0.29(-0.97%) |
Feb 16, 2012 | 29.21 | 29.73 | 29.21 | 29.73 | 13,611 | +0.41(+1.40%) |
Feb 15, 2012 | 29.54 | 29.54 | 29.32 | 29.32 | 1,602 | +0.07(+0.23%) |
Feb 14, 2012 | 29.25 | 29.25 | 29.25 | 29.25 | 1,696 | -0.10(-0.35%) |
Feb 13, 2012 | 29.31 | 29.36 | 29.31 | 29.36 | 1,060 | +0.26(+0.88%) |
Feb 10, 2012 | 26.47 | 29.23 | 26.04 | 29.10 | 44,058 | -0.25(-0.85%) |
Feb 09, 2012 | 29.22 | 29.35 | 29.22 | 29.35 | 502 | +0.34(+1.17%) |
Feb 08, 2012 | 29.26 | 29.26 | 29.01 | 29.01 | 2,359 | -0.26(-0.89%) |
Feb 07, 2012 | 29.14 | 29.33 | 29.14 | 29.27 | 25,424 | +0.07(+0.23%) |
Feb 06, 2012 | 29.31 | 29.31 | 29.11 | 29.20 | 30,918 | -0.16(-0.55%) |
Feb 03, 2012 | 28.94 | 29.36 | 28.94 | 29.36 | 1,884 | +0.71(+2.49%) |
Feb 02, 2012 | 28.65 | 28.65 | 28.65 | 28.65 | 318 | +0.22(+0.78%) |
Feb 01, 2012 | 28.12 | 28.49 | 28.12 | 28.43 | 5,397 | +0.55(+1.98%) |
Jan 31, 2012 | 27.86 | 27.98 | 27.82 | 27.88 | 8,915 | -0.04(-0.14%) |
Jan 30, 2012 | 27.73 | 28.00 | 27.73 | 27.91 | 21,860 | -0.17(-0.59%) |
Jan 27, 2012 | 29.32 | 29.32 | 27.94 | 28.08 | 3,252 | +0.10(+0.37%) |
Jan 26, 2012 | 28.20 | 28.30 | 27.86 | 27.97 | 12,659 | -0.08(-0.29%) |
Jan 25, 2012 | 27.81 | 28.11 | 27.81 | 28.06 | 24,301 | +0.21(+0.77%) |
Jan 24, 2012 | 27.70 | 27.88 | 27.70 | 27.84 | 29,073 | +0.29(+1.05%) |
Jan 23, 2012 | 27.38 | 27.56 | 27.38 | 27.55 | 2,257 | -0.08(-0.27%) |
Jan 20, 2012 | 27.64 | 27.76 | 27.61 | 27.63 | 18,606 | -0.01(-0.02%) |
Jan 19, 2012 | 27.54 | 27.72 | 27.51 | 27.63 | 20,556 | +0.31(+1.12%) |
Jan 18, 2012 | 26.90 | 27.33 | 26.90 | 27.33 | 180,812 | +0.48(+1.79%) |
Jan 17, 2012 | 27.16 | 27.16 | 26.85 | 26.85 | 1,547 | +0.05(+0.19%) |
Jan 13, 2012 | 26.81 | 26.81 | 26.78 | 26.80 | 5,355 | -0.23(-0.86%) |
Jan 12, 2012 | 26.92 | 27.03 | 26.92 | 27.03 | 4,484 | +0.13(+0.47%) |
Jan 11, 2012 | 26.75 | 26.94 | 26.75 | 26.90 | 16,401 | +0.18(+0.67%) |
Jan 10, 2012 | 26.66 | 26.72 | 26.66 | 26.72 | 4,036 | +0.19(+0.71%) |
Jan 09, 2012 | 26.57 | 26.57 | 26.40 | 26.53 | 5,635 | -0.03(-0.12%) |
Jan 06, 2012 | 26.48 | 26.56 | 26.48 | 26.56 | 1,587 | +0.25(+0.94%) |
Jan 05, 2012 | 26.25 | 26.32 | 26.18 | 26.32 | 9,587 | -0.46(-1.73%) |
Jan 03, 2012 | 27.03 | 26.78 | 26.78 | 26.78 | 19,505 | +0.25(+0.92%) |
Dec 29, 2011 | 26.47 | 26.54 | 26.54 | 26.54 | 3,392 | -0.27(-1.02%) |
Dec 27, 2011 | 26.81 | 26.81 | 26.81 | 26.81 | 0 | +0.28(+1.07%) |
Dec 22, 2011 | 26.53 | 26.53 | 26.53 | 26.53 | 0 | +0.37(+1.41%) |
Dec 21, 2011 | 25.94 | 26.16 | 25.94 | 26.16 | 2,571 | -0.53(-1.98%) |
Dec 20, 2011 | 26.76 | 26.76 | 26.69 | 26.69 | 534 | +0.49(+1.88%) |
Dec 19, 2011 | 26.22 | 26.22 | 26.19 | 26.19 | 1,195 | -0.22(-0.85%) |
Dec 16, 2011 | 26.42 | 26.42 | 26.42 | 26.42 | 583 | +0.16(+0.61%) |
Dec 15, 2011 | 26.26 | 26.26 | 26.26 | 26.26 | 3,706 | -0.80(-2.96%) |
Dec 13, 2011 | 27.06 | 27.06 | 27.06 | 27.06 | 0 | -0.07(-0.24%) |
Dec 08, 2011 | 27.13 | 27.13 | 27.13 | 27.13 | 0 | -0.07(-0.26%) |
Dec 07, 2011 | 27.05 | 27.20 | 27.05 | 27.20 | 3,769 | -0.23(-0.84%) |
Dec 05, 2011 | 27.73 | 27.43 | 27.43 | 27.43 | 6,784 | +0.62(+2.30%) |
Dec 02, 2011 | 27.03 | 27.03 | 26.81 | 26.81 | 879 | +0.06(+0.22%) |
Dec 01, 2011 | 26.63 | 26.92 | 26.63 | 26.75 | 6,996 | +0.12(+0.46%) |
Nov 30, 2011 | 26.63 | 26.63 | 26.53 | 26.63 | 6,979 | +1.01(+3.95%) |
Nov 29, 2011 | 25.63 | 25.68 | 25.57 | 25.62 | 16,740 | +0.06(+0.23%) |
Nov 28, 2011 | 25.57 | 25.67 | 25.48 | 25.56 | 64,339 | +0.73(+2.93%) |
Nov 23, 2011 | 25.30 | 24.83 | 24.83 | 24.83 | 13,992 | -0.68(-2.66%) |
Nov 22, 2011 | 25.47 | 25.51 | 25.47 | 25.51 | 619 | -0.29(-1.12%) |
Nov 21, 2011 | 25.60 | 25.80 | 25.60 | 25.80 | 1,248 | -0.49(-1.87%) |
Nov 18, 2011 | 26.23 | 26.36 | 26.23 | 26.29 | 2,783 | -0.16(-0.62%) |
Nov 17, 2011 | 26.76 | 26.88 | 26.45 | 26.45 | 2,077 | -0.67(-2.48%) |
Nov 16, 2011 | 27.50 | 27.50 | 27.12 | 27.12 | 2,578 | -0.29(-1.07%) |
Nov 15, 2011 | 27.42 | 27.42 | 27.42 | 27.42 | 303 | +0.36(+1.33%) |
Nov 14, 2011 | 27.06 | 27.06 | 27.06 | 27.06 | 360 | -0.20(-0.72%) |
Nov 11, 2011 | 27.29 | 27.29 | 27.25 | 27.25 | 1,481 | +0.71(+2.67%) |
Nov 10, 2011 | 26.68 | 26.76 | 26.34 | 26.55 | 64,187 | -0.04(-0.15%) |
Nov 09, 2011 | 27.05 | 27.08 | 26.59 | 26.59 | 33,457 | -1.03(-3.72%) |
Nov 08, 2011 | 27.16 | 27.61 | 27.16 | 27.61 | 752 | +0.28(+1.01%) |
Nov 07, 2011 | 27.04 | 27.34 | 27.04 | 27.34 | 1,195 | -0.03(-0.11%) |
Nov 04, 2011 | 27.04 | 27.41 | 27.04 | 27.37 | 2,065 | +0.01(+0.05%) |
Nov 03, 2011 | 26.73 | 27.35 | 26.69 | 27.35 | 16,197 | +0.79(+2.98%) |
Nov 02, 2011 | 26.55 | 26.56 | 26.41 | 26.56 | 13,291 | +0.59(+2.27%) |
Nov 01, 2011 | 26.34 | 26.41 | 25.97 | 25.97 | 26,336 | -1.25(-4.58%) |
Oct 31, 2011 | 27.14 | 27.35 | 27.10 | 27.22 | 50,741 | -0.43(-1.57%) |
Oct 28, 2011 | 27.58 | 27.65 | 27.58 | 27.65 | 576 | -0.01(-0.04%) |
Oct 27, 2011 | 27.19 | 27.67 | 27.09 | 27.66 | 3,428 | +1.40(+5.32%) |
Oct 26, 2011 | 26.37 | 26.37 | 26.01 | 26.26 | 23,983 | +0.13(+0.49%) |
Oct 25, 2011 | 26.27 | 26.45 | 26.14 | 26.14 | 3,084 | -0.17(-0.66%) |
Oct 24, 2011 | 26.23 | 26.31 | 26.23 | 26.31 | 3,485 | +0.72(+2.82%) |
Oct 21, 2011 | 25.59 | 25.59 | 25.59 | 25.59 | 424 | -0.25(-0.95%) |
Oct 18, 2011 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | +0.52(+2.07%) |
Oct 17, 2011 | 25.31 | 25.31 | 25.31 | 25.31 | 212 | -0.18(-0.72%) |
Oct 14, 2011 | 25.49 | 25.49 | 25.49 | 25.49 | 212 | +0.31(+1.22%) |
Oct 12, 2011 | 25.00 | 25.19 | 25.19 | 25.19 | 13,144 | +0.66(+2.69%) |
Oct 10, 2011 | 24.53 | 24.53 | 24.53 | 24.53 | 424 | +0.47(+1.96%) |
Oct 06, 2011 | 23.94 | 24.05 | 24.05 | 24.05 | 10,600 | +0.54(+2.31%) |
Oct 05, 2011 | 23.40 | 23.51 | 23.40 | 23.51 | 2,544 | +0.90(+3.96%) |
Oct 04, 2011 | 22.62 | 22.62 | 22.62 | 22.62 | 4,240 | -0.73(-3.11%) |