Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.59 | 31.59 | 31.06 | 31.06 | 351,936 | -0.19(-0.60%) |
Mar 29, 2012 | 30.98 | 31.56 | 30.91 | 31.25 | 360,224 | +0.03(+0.09%) |
Mar 28, 2012 | 31.21 | 31.56 | 30.95 | 31.22 | 465,739 | -0.04(-0.11%) |
Mar 27, 2012 | 32.03 | 32.15 | 31.25 | 31.26 | 411,906 | -0.82(-2.57%) |
Mar 26, 2012 | 31.95 | 32.27 | 31.91 | 32.08 | 244,615 | +0.55(+1.73%) |
Mar 23, 2012 | 31.26 | 31.56 | 31.02 | 31.54 | 476,101 | +0.37(+1.18%) |
Mar 22, 2012 | 31.42 | 31.62 | 30.95 | 31.17 | 424,406 | -0.68(-2.14%) |
Mar 21, 2012 | 31.66 | 32.10 | 31.48 | 31.85 | 299,194 | +0.30(+0.97%) |
Mar 20, 2012 | 31.55 | 32.14 | 31.40 | 31.55 | 412,031 | -0.59(-1.84%) |
Mar 19, 2012 | 31.71 | 32.41 | 31.71 | 32.14 | 263,157 | +0.40(+1.27%) |
Mar 16, 2012 | 32.04 | 32.26 | 31.71 | 31.73 | 443,246 | -0.26(-0.81%) |
Mar 15, 2012 | 31.55 | 32.07 | 31.39 | 32.00 | 305,671 | +0.52(+1.65%) |
Mar 14, 2012 | 31.57 | 31.82 | 31.39 | 31.48 | 303,863 | -0.21(-0.65%) |
Mar 13, 2012 | 31.29 | 31.82 | 31.14 | 31.68 | 330,350 | +0.65(+2.11%) |
Mar 12, 2012 | 31.10 | 31.30 | 30.80 | 31.03 | 407,164 | -0.03(-0.09%) |
Mar 09, 2012 | 30.75 | 31.59 | 30.75 | 31.05 | 315,482 | +0.27(+0.87%) |
Mar 08, 2012 | 30.53 | 30.94 | 30.07 | 30.78 | 335,199 | +0.56(+1.84%) |
Mar 07, 2012 | 30.15 | 30.27 | 30.05 | 30.23 | 289,503 | +0.30(+1.02%) |
Mar 06, 2012 | 30.03 | 30.15 | 29.78 | 29.92 | 655,147 | -0.35(-1.15%) |
Mar 05, 2012 | 30.65 | 30.93 | 30.05 | 30.27 | 506,797 | -0.13(-0.44%) |
Mar 02, 2012 | 30.53 | 30.93 | 30.17 | 30.41 | 606,959 | -0.04(-0.15%) |
Mar 01, 2012 | 30.33 | 30.87 | 30.18 | 30.45 | 725,302 | +0.35(+1.16%) |
Feb 29, 2012 | 30.52 | 31.22 | 30.03 | 30.10 | 682,939 | -0.26(-0.86%) |
Feb 28, 2012 | 30.35 | 30.61 | 30.08 | 30.36 | 624,999 | +0.11(+0.36%) |
Feb 27, 2012 | 29.95 | 30.74 | 29.55 | 30.26 | 678,915 | +0.04(+0.12%) |
Feb 24, 2012 | 30.73 | 30.78 | 30.19 | 30.22 | 458,095 | -0.35(-1.14%) |
Feb 23, 2012 | 30.64 | 30.94 | 30.27 | 30.57 | 705,230 | -0.07(-0.23%) |
Feb 22, 2012 | 31.04 | 31.22 | 30.64 | 30.64 | 395,015 | -0.28(-0.90%) |
Feb 21, 2012 | 31.19 | 31.38 | 30.81 | 30.92 | 422,827 | -0.22(-0.69%) |
Feb 17, 2012 | 31.28 | 31.39 | 30.93 | 31.13 | 241,439 | +0.01(+0.03%) |
Feb 16, 2012 | 30.78 | 31.13 | 30.66 | 31.13 | 431,546 | +0.35(+1.14%) |
Feb 15, 2012 | 31.29 | 31.72 | 30.62 | 30.78 | 674,010 | -0.22(-0.72%) |
Feb 14, 2012 | 30.48 | 31.00 | 30.48 | 31.00 | 602,355 | +0.39(+1.26%) |
Feb 13, 2012 | 30.15 | 30.77 | 29.97 | 30.61 | 596,007 | +0.66(+2.21%) |
Feb 10, 2012 | 29.44 | 30.17 | 28.96 | 29.95 | 652,974 | +0.15(+0.51%) |
Feb 09, 2012 | 29.70 | 30.20 | 28.87 | 29.80 | 1,428,620 | +1.25(+4.36%) |
Feb 08, 2012 | 27.84 | 28.70 | 27.65 | 28.55 | 968,993 | +0.64(+2.28%) |
Feb 07, 2012 | 27.20 | 27.93 | 27.15 | 27.92 | 599,838 | +0.58(+2.13%) |
Feb 06, 2012 | 27.36 | 27.54 | 27.12 | 27.33 | 397,727 | -0.22(-0.78%) |
Feb 03, 2012 | 27.58 | 27.77 | 27.37 | 27.55 | 510,937 | +0.53(+1.96%) |
Feb 02, 2012 | 27.06 | 27.27 | 26.67 | 27.02 | 364,454 | +0.07(+0.27%) |
Feb 01, 2012 | 26.28 | 27.00 | 26.12 | 26.95 | 519,332 | +0.97(+3.73%) |
Jan 31, 2012 | 26.23 | 26.52 | 25.64 | 25.98 | 465,679 | -0.05(-0.21%) |
Jan 30, 2012 | 26.02 | 26.30 | 25.77 | 26.03 | 476,254 | -0.30(-1.16%) |
Jan 27, 2012 | 25.84 | 26.46 | 25.82 | 26.34 | 393,881 | +0.33(+1.28%) |
Jan 26, 2012 | 26.42 | 26.42 | 25.82 | 26.01 | 336,458 | -0.29(-1.09%) |
Jan 25, 2012 | 25.79 | 26.36 | 25.45 | 26.29 | 432,450 | +0.43(+1.66%) |
Jan 24, 2012 | 25.14 | 25.93 | 25.00 | 25.86 | 375,609 | +0.52(+2.05%) |
Jan 23, 2012 | 25.29 | 25.99 | 25.10 | 25.34 | 389,782 | +0.04(+0.14%) |
Jan 20, 2012 | 25.22 | 25.50 | 25.09 | 25.31 | 299,161 | +0.00(+0.00%) |
Jan 19, 2012 | 25.24 | 25.42 | 25.01 | 25.31 | 384,306 | +0.20(+0.79%) |
Jan 18, 2012 | 24.74 | 25.14 | 24.60 | 25.11 | 406,254 | +0.40(+1.63%) |
Jan 17, 2012 | 24.93 | 25.10 | 24.54 | 24.71 | 461,263 | +0.08(+0.33%) |
Jan 13, 2012 | 24.96 | 25.33 | 24.55 | 24.63 | 383,713 | -0.79(-3.10%) |
Jan 12, 2012 | 25.30 | 25.57 | 25.04 | 25.41 | 638,004 | +0.22(+0.89%) |
Jan 11, 2012 | 24.94 | 25.29 | 24.91 | 25.19 | 461,758 | +0.09(+0.36%) |
Jan 10, 2012 | 24.65 | 25.24 | 24.59 | 25.10 | 345,460 | +0.82(+3.36%) |
Jan 09, 2012 | 24.05 | 24.43 | 23.52 | 24.29 | 600,073 | +0.36(+1.50%) |
Jan 06, 2012 | 24.07 | 24.30 | 23.82 | 23.93 | 681,185 | -0.09(-0.37%) |
Jan 05, 2012 | 23.87 | 24.11 | 23.25 | 24.02 | 766,627 | -0.05(-0.22%) |