Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.82 | 30.83 | 30.72 | 30.83 | 2,905 | +0.07(+0.22%) |
Mar 29, 2012 | 30.76 | 30.77 | 30.69 | 30.77 | 2,048 | -0.01(-0.03%) |
Mar 28, 2012 | 31.02 | 31.07 | 30.68 | 30.78 | 6,110 | -0.29(-0.94%) |
Mar 27, 2012 | 31.19 | 31.19 | 31.07 | 31.07 | 7,778 | -0.14(-0.46%) |
Mar 26, 2012 | 30.89 | 31.22 | 30.89 | 31.21 | 12,072 | +0.83(+2.74%) |
Mar 23, 2012 | 30.15 | 30.38 | 30.12 | 30.38 | 2,039 | +0.14(+0.47%) |
Mar 22, 2012 | 30.29 | 30.35 | 30.23 | 30.24 | 6,731 | -0.38(-1.26%) |
Mar 21, 2012 | 30.66 | 30.76 | 30.51 | 30.62 | 3,470 | -0.05(-0.17%) |
Mar 20, 2012 | 30.70 | 30.70 | 30.53 | 30.67 | 4,611 | -0.18(-0.58%) |
Mar 19, 2012 | 30.85 | 30.85 | 30.85 | 30.85 | 1,370 | +0.28(+0.91%) |
Mar 16, 2012 | 30.62 | 30.67 | 30.53 | 30.58 | 33,124 | +0.22(+0.72%) |
Mar 15, 2012 | 30.37 | 30.45 | 30.36 | 30.36 | 1,791 | -0.04(-0.13%) |
Mar 14, 2012 | 30.63 | 30.72 | 30.35 | 30.40 | 13,034 | -0.15(-0.50%) |
Mar 13, 2012 | 30.24 | 30.57 | 30.24 | 30.55 | 32,987 | +0.56(+1.88%) |
Mar 12, 2012 | 30.04 | 30.06 | 29.98 | 29.98 | 5,638 | -0.02(-0.07%) |
Mar 09, 2012 | 29.64 | 30.11 | 29.64 | 30.01 | 9,209 | +0.50(+1.68%) |
Mar 08, 2012 | 29.52 | 29.53 | 29.31 | 29.51 | 3,801 | +0.27(+0.92%) |
Mar 07, 2012 | 29.19 | 29.26 | 29.19 | 29.24 | 2,876 | +0.20(+0.70%) |
Mar 06, 2012 | 29.15 | 29.15 | 29.02 | 29.04 | 8,744 | -0.56(-1.88%) |
Mar 05, 2012 | 29.43 | 29.60 | 29.41 | 29.60 | 10,958 | -0.04(-0.13%) |
Mar 02, 2012 | 30.01 | 30.03 | 29.56 | 29.64 | 4,410 | -0.55(-1.81%) |
Mar 01, 2012 | 30.04 | 30.18 | 30.04 | 30.18 | 894 | +0.04(+0.13%) |
Feb 29, 2012 | 30.32 | 30.32 | 30.11 | 30.14 | 9,482 | -0.05(-0.16%) |
Feb 28, 2012 | 30.40 | 30.41 | 30.19 | 30.19 | 2,945 | -0.22(-0.72%) |
Feb 27, 2012 | 30.37 | 30.44 | 30.37 | 30.41 | 4,853 | -0.05(-0.18%) |
Feb 24, 2012 | 30.50 | 30.58 | 30.43 | 30.46 | 18,014 | -0.00(-0.02%) |
Feb 23, 2012 | 30.18 | 30.47 | 30.18 | 30.47 | 2,393 | +0.31(+1.02%) |
Feb 22, 2012 | 30.32 | 30.32 | 30.16 | 30.16 | 2,059 | -0.42(-1.38%) |
Feb 21, 2012 | 30.64 | 30.64 | 30.44 | 30.58 | 2,896 | +0.02(+0.06%) |
Feb 17, 2012 | 30.60 | 30.60 | 30.56 | 30.56 | 9,657 | +0.08(+0.27%) |
Feb 16, 2012 | 30.04 | 30.50 | 30.04 | 30.48 | 3,692 | +0.49(+1.65%) |
Feb 15, 2012 | 30.70 | 30.70 | 29.86 | 29.98 | 16,565 | -0.28(-0.92%) |
Feb 14, 2012 | 30.23 | 30.26 | 30.00 | 30.26 | 39,853 | -0.09(-0.29%) |
Feb 13, 2012 | 30.31 | 30.39 | 30.31 | 30.35 | 17,220 | +0.37(+1.22%) |
Feb 10, 2012 | 30.13 | 30.13 | 29.94 | 29.98 | 8,997 | -0.41(-1.35%) |
Feb 09, 2012 | 30.54 | 30.54 | 30.27 | 30.40 | 24,419 | -0.14(-0.47%) |
Feb 08, 2012 | 30.58 | 30.71 | 30.37 | 30.54 | 7,375 | +0.06(+0.19%) |
Feb 07, 2012 | 30.59 | 30.59 | 30.35 | 30.48 | 19,600 | +0.01(+0.03%) |
Feb 06, 2012 | 30.53 | 30.59 | 30.45 | 30.47 | 19,573 | -0.17(-0.54%) |
Feb 03, 2012 | 30.46 | 30.76 | 30.46 | 30.64 | 7,704 | +0.64(+2.13%) |
Feb 02, 2012 | 29.93 | 30.04 | 29.93 | 30.00 | 6,195 | +0.14(+0.48%) |
Feb 01, 2012 | 29.39 | 29.86 | 29.39 | 29.86 | 7,733 | +0.64(+2.20%) |
Jan 31, 2012 | 29.35 | 29.37 | 29.02 | 29.21 | 23,071 | +0.06(+0.20%) |
Jan 30, 2012 | 29.23 | 29.25 | 29.09 | 29.15 | 8,990 | -0.12(-0.40%) |
Jan 27, 2012 | 29.11 | 29.28 | 29.11 | 29.27 | 3,730 | +0.03(+0.09%) |
Jan 26, 2012 | 29.50 | 29.69 | 29.19 | 29.24 | 8,015 | -0.08(-0.27%) |
Jan 25, 2012 | 29.14 | 29.39 | 29.02 | 29.32 | 5,367 | +0.23(+0.78%) |
Jan 24, 2012 | 28.81 | 29.10 | 28.74 | 29.10 | 3,028 | +0.16(+0.57%) |
Jan 23, 2012 | 29.14 | 29.14 | 28.93 | 28.93 | 4,043 | -0.06(-0.19%) |
Jan 20, 2012 | 28.96 | 28.99 | 28.92 | 28.99 | 6,418 | +0.06(+0.20%) |
Jan 19, 2012 | 28.98 | 29.01 | 28.83 | 28.93 | 9,279 | +0.17(+0.61%) |
Jan 18, 2012 | 28.30 | 28.76 | 28.24 | 28.76 | 11,517 | +0.42(+1.48%) |
Jan 17, 2012 | 28.49 | 28.53 | 28.29 | 28.34 | 7,905 | +0.13(+0.45%) |
Jan 13, 2012 | 28.24 | 28.24 | 28.10 | 28.21 | 2,059 | -0.29(-1.00%) |
Jan 12, 2012 | 28.31 | 28.50 | 28.21 | 28.50 | 3,131 | +0.18(+0.63%) |
Jan 11, 2012 | 28.12 | 28.32 | 28.12 | 28.32 | 670 | +0.04(+0.16%) |
Jan 10, 2012 | 28.21 | 28.35 | 28.20 | 28.27 | 24,699 | +0.43(+1.53%) |
Jan 09, 2012 | 27.83 | 27.87 | 27.76 | 27.85 | 6,306 | -0.04(-0.15%) |
Jan 06, 2012 | 27.87 | 27.91 | 27.57 | 27.89 | 7,315 | +0.32(+1.15%) |
Jan 05, 2012 | 27.24 | 27.57 | 27.24 | 27.57 | 2,817 | -0.11(-0.40%) |