Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.66 | 30.70 | 30.50 | 30.68 | 85,992 | +0.14(+0.46%) |
Mar 29, 2012 | 30.38 | 30.54 | 30.25 | 30.54 | 26,415 | -0.03(-0.10%) |
Mar 28, 2012 | 30.69 | 30.73 | 30.43 | 30.57 | 33,991 | -0.14(-0.45%) |
Mar 27, 2012 | 30.91 | 30.94 | 30.71 | 30.71 | 33,524 | -0.15(-0.50%) |
Mar 26, 2012 | 30.70 | 30.86 | 30.69 | 30.86 | 22,369 | +0.38(+1.26%) |
Mar 23, 2012 | 30.34 | 30.48 | 30.25 | 30.48 | 38,305 | +0.22(+0.71%) |
Mar 22, 2012 | 30.30 | 30.39 | 30.26 | 30.26 | 18,918 | -0.32(-1.04%) |
Mar 21, 2012 | 30.64 | 30.71 | 30.53 | 30.58 | 19,348 | -0.08(-0.27%) |
Mar 20, 2012 | 30.53 | 30.70 | 30.53 | 30.66 | 32,263 | -0.04(-0.14%) |
Mar 19, 2012 | 30.61 | 30.85 | 30.61 | 30.71 | 30,741 | +0.08(+0.26%) |
Mar 16, 2012 | 30.66 | 30.69 | 30.60 | 30.63 | 25,591 | +0.04(+0.12%) |
Mar 15, 2012 | 30.45 | 30.62 | 30.40 | 30.59 | 25,070 | +0.21(+0.69%) |
Mar 14, 2012 | 30.46 | 30.53 | 30.32 | 30.38 | 26,676 | -0.12(-0.38%) |
Mar 13, 2012 | 30.03 | 30.50 | 30.02 | 30.50 | 94,762 | +0.62(+2.07%) |
Mar 12, 2012 | 29.84 | 29.91 | 29.78 | 29.88 | 26,442 | +0.07(+0.22%) |
Mar 09, 2012 | 29.83 | 29.94 | 29.77 | 29.81 | 83,850 | +0.07(+0.24%) |
Mar 08, 2012 | 29.69 | 29.81 | 29.67 | 29.74 | 30,758 | +0.21(+0.71%) |
Mar 07, 2012 | 29.38 | 29.55 | 29.34 | 29.53 | 17,060 | +0.24(+0.82%) |
Mar 06, 2012 | 29.46 | 29.49 | 29.24 | 29.29 | 27,284 | -0.52(-1.73%) |
Mar 05, 2012 | 29.78 | 29.83 | 29.67 | 29.81 | 39,565 | -0.08(-0.26%) |
Mar 02, 2012 | 29.91 | 29.94 | 29.84 | 29.88 | 10,407 | -0.05(-0.18%) |
Mar 01, 2012 | 29.81 | 29.99 | 29.81 | 29.94 | 42,202 | +0.20(+0.66%) |
Feb 29, 2012 | 29.94 | 30.05 | 29.72 | 29.74 | 28,702 | -0.16(-0.54%) |
Feb 28, 2012 | 29.85 | 29.93 | 29.77 | 29.90 | 10,909 | +0.05(+0.18%) |
Feb 27, 2012 | 29.56 | 29.88 | 29.51 | 29.85 | 74,921 | +0.14(+0.48%) |
Feb 24, 2012 | 29.80 | 29.80 | 29.68 | 29.70 | 50,079 | -0.02(-0.07%) |
Feb 23, 2012 | 29.59 | 29.74 | 29.46 | 29.73 | 22,857 | +0.15(+0.49%) |
Feb 22, 2012 | 29.68 | 29.75 | 29.58 | 29.58 | 27,891 | -0.18(-0.61%) |
Feb 21, 2012 | 29.79 | 29.85 | 29.69 | 29.76 | 83,830 | +0.02(+0.07%) |
Feb 17, 2012 | 29.73 | 29.75 | 29.66 | 29.74 | 70,582 | +0.16(+0.54%) |
Feb 16, 2012 | 29.22 | 29.61 | 29.22 | 29.58 | 46,387 | +0.37(+1.27%) |
Feb 15, 2012 | 29.44 | 29.44 | 29.17 | 29.21 | 39,564 | -0.14(-0.47%) |
Feb 14, 2012 | 29.36 | 29.38 | 29.20 | 29.35 | 35,296 | -0.06(-0.20%) |
Feb 13, 2012 | 29.44 | 29.46 | 29.38 | 29.41 | 35,074 | +0.17(+0.57%) |
Feb 10, 2012 | 29.24 | 29.24 | 29.14 | 29.24 | 28,700 | -0.25(-0.84%) |
Feb 09, 2012 | 29.55 | 29.56 | 29.41 | 29.49 | 24,924 | -0.02(-0.07%) |
Feb 08, 2012 | 29.46 | 29.52 | 29.33 | 29.51 | 28,132 | +0.08(+0.27%) |
Feb 07, 2012 | 29.29 | 29.44 | 29.17 | 29.43 | 27,876 | +0.07(+0.25%) |
Feb 06, 2012 | 29.23 | 29.36 | 29.19 | 29.36 | 36,315 | +0.00(+0.01%) |
Feb 03, 2012 | 29.24 | 29.35 | 29.17 | 29.35 | 25,256 | +0.43(+1.50%) |
Feb 02, 2012 | 28.97 | 28.98 | 28.85 | 28.92 | 48,047 | +0.05(+0.18%) |
Feb 01, 2012 | 28.85 | 29.05 | 28.85 | 28.87 | 127,397 | +0.24(+0.84%) |
Jan 31, 2012 | 28.82 | 28.82 | 28.54 | 28.63 | 50,072 | -0.05(-0.18%) |
Jan 30, 2012 | 28.57 | 28.69 | 28.44 | 28.68 | 71,348 | -0.16(-0.56%) |
Jan 27, 2012 | 28.74 | 28.88 | 28.70 | 28.84 | 49,470 | -0.01(-0.02%) |
Jan 26, 2012 | 29.12 | 29.19 | 28.80 | 28.85 | 21,460 | -0.22(-0.75%) |
Jan 25, 2012 | 28.82 | 29.10 | 28.71 | 29.06 | 41,922 | +0.09(+0.33%) |
Jan 24, 2012 | 28.88 | 28.97 | 28.80 | 28.97 | 27,009 | -0.10(-0.35%) |
Jan 23, 2012 | 29.06 | 29.21 | 28.98 | 29.07 | 54,076 | +0.04(+0.13%) |
Jan 20, 2012 | 28.93 | 29.04 | 28.88 | 29.04 | 38,966 | +0.06(+0.20%) |
Jan 19, 2012 | 28.97 | 28.99 | 28.81 | 28.98 | 44,109 | +0.14(+0.48%) |
Jan 18, 2012 | 28.54 | 28.87 | 28.52 | 28.84 | 54,885 | +0.28(+0.97%) |
Jan 17, 2012 | 28.72 | 28.84 | 28.51 | 28.56 | 87,714 | +0.04(+0.13%) |
Jan 13, 2012 | 28.44 | 28.53 | 28.25 | 28.53 | 34,788 | -0.13(-0.46%) |
Jan 12, 2012 | 28.72 | 28.73 | 28.48 | 28.66 | 54,103 | +0.02(+0.08%) |
Jan 11, 2012 | 28.48 | 28.64 | 28.44 | 28.64 | 13,971 | +0.04(+0.15%) |
Jan 10, 2012 | 28.61 | 28.66 | 28.54 | 28.59 | 25,285 | +0.27(+0.95%) |
Jan 09, 2012 | 28.28 | 28.37 | 28.18 | 28.32 | 29,734 | +0.13(+0.46%) |
Jan 06, 2012 | 28.36 | 28.36 | 28.15 | 28.19 | 233,103 | -0.10(-0.36%) |
Jan 05, 2012 | 28.06 | 28.34 | 27.97 | 28.29 | 43,807 | +0.06(+0.21%) |