Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.25 | 29.39 | 28.61 | 28.92 | 493,460 | +0.02(+0.05%) |
Mar 29, 2012 | 29.01 | 29.13 | 28.26 | 28.91 | 578,696 | -0.08(-0.26%) |
Mar 28, 2012 | 29.21 | 29.45 | 28.47 | 28.98 | 492,673 | -0.32(-1.09%) |
Mar 27, 2012 | 30.04 | 30.12 | 29.21 | 29.30 | 640,310 | -0.87(-2.87%) |
Mar 26, 2012 | 29.45 | 30.29 | 29.34 | 30.17 | 906,209 | +1.22(+4.20%) |
Mar 23, 2012 | 28.63 | 29.25 | 28.07 | 28.95 | 1,154,456 | +0.16(+0.55%) |
Mar 22, 2012 | 28.95 | 29.23 | 28.67 | 28.79 | 1,476,393 | -0.90(-3.05%) |
Mar 21, 2012 | 29.70 | 30.01 | 29.56 | 29.70 | 1,045,959 | -0.15(-0.51%) |
Mar 20, 2012 | 29.92 | 30.23 | 29.83 | 29.85 | 906,770 | -0.56(-1.85%) |
Mar 19, 2012 | 30.41 | 30.78 | 30.40 | 30.41 | 770,892 | -0.30(-0.97%) |
Mar 16, 2012 | 30.40 | 30.94 | 30.31 | 30.71 | 1,212,756 | +0.11(+0.37%) |
Mar 15, 2012 | 29.78 | 30.86 | 29.55 | 30.59 | 1,147,757 | +0.62(+2.05%) |
Mar 14, 2012 | 30.19 | 30.46 | 29.83 | 29.98 | 1,111,091 | -0.52(-1.69%) |
Mar 13, 2012 | 30.22 | 30.60 | 29.09 | 30.50 | 2,204,511 | +0.27(+0.88%) |
Mar 12, 2012 | 31.20 | 31.54 | 29.87 | 30.23 | 2,177,338 | -1.14(-3.63%) |
Mar 09, 2012 | 31.12 | 31.61 | 30.90 | 31.37 | 586,454 | +0.23(+0.73%) |
Mar 08, 2012 | 31.24 | 31.73 | 31.02 | 31.14 | 634,215 | +0.16(+0.52%) |
Mar 07, 2012 | 30.50 | 31.39 | 30.40 | 30.98 | 644,585 | +0.79(+2.63%) |
Mar 06, 2012 | 31.10 | 31.10 | 29.88 | 30.19 | 1,457,576 | -1.69(-5.30%) |
Mar 05, 2012 | 32.04 | 32.17 | 31.32 | 31.88 | 577,232 | -0.40(-1.24%) |
Mar 02, 2012 | 32.65 | 32.77 | 31.94 | 32.28 | 595,277 | -0.38(-1.15%) |
Mar 01, 2012 | 32.49 | 33.02 | 32.05 | 32.65 | 1,178,167 | +0.63(+1.98%) |
Feb 29, 2012 | 32.77 | 32.84 | 32.00 | 32.02 | 1,539,993 | -0.51(-1.55%) |
Feb 28, 2012 | 33.45 | 33.46 | 31.83 | 32.53 | 2,849,823 | -1.63(-4.77%) |
Feb 27, 2012 | 33.78 | 34.38 | 33.18 | 34.15 | 567,172 | +0.37(+1.09%) |
Feb 24, 2012 | 33.69 | 34.02 | 33.52 | 33.78 | 448,138 | +0.24(+0.72%) |
Feb 23, 2012 | 33.03 | 33.57 | 32.63 | 33.54 | 914,105 | +0.75(+2.28%) |
Feb 22, 2012 | 33.75 | 33.75 | 32.49 | 32.80 | 1,385,555 | -1.25(-3.68%) |
Feb 21, 2012 | 35.61 | 35.71 | 33.45 | 34.05 | 1,271,395 | -1.32(-3.73%) |
Feb 17, 2012 | 35.76 | 35.77 | 35.16 | 35.37 | 442,528 | -0.23(-0.64%) |
Feb 16, 2012 | 35.21 | 35.60 | 35.04 | 35.59 | 527,682 | +0.54(+1.55%) |
Feb 15, 2012 | 35.74 | 35.77 | 34.65 | 35.05 | 1,166,891 | -0.14(-0.41%) |
Feb 14, 2012 | 33.36 | 35.53 | 33.23 | 35.19 | 1,763,149 | +1.85(+5.54%) |
Feb 13, 2012 | 33.49 | 33.60 | 32.83 | 33.35 | 495,888 | +0.21(+0.64%) |
Feb 10, 2012 | 32.88 | 33.43 | 32.49 | 33.14 | 961,933 | +0.47(+1.45%) |
Feb 09, 2012 | 31.76 | 33.07 | 31.24 | 32.66 | 1,056,236 | +1.13(+3.59%) |
Feb 08, 2012 | 31.24 | 31.67 | 30.91 | 31.53 | 740,671 | +0.10(+0.31%) |
Feb 07, 2012 | 31.35 | 31.61 | 30.91 | 31.43 | 756,243 | -0.14(-0.43%) |
Feb 06, 2012 | 31.00 | 31.85 | 30.84 | 31.57 | 518,777 | +0.40(+1.28%) |
Feb 03, 2012 | 31.04 | 31.33 | 30.95 | 31.17 | 623,079 | +0.33(+1.08%) |
Feb 02, 2012 | 31.09 | 31.45 | 30.46 | 30.84 | 673,127 | -0.26(-0.85%) |
Feb 01, 2012 | 30.99 | 31.41 | 30.98 | 31.10 | 533,442 | +0.19(+0.61%) |
Jan 31, 2012 | 31.19 | 31.32 | 30.66 | 30.91 | 448,693 | -0.16(-0.51%) |
Jan 30, 2012 | 31.16 | 31.30 | 30.77 | 31.07 | 512,803 | -0.32(-1.01%) |
Jan 27, 2012 | 31.15 | 31.52 | 31.03 | 31.39 | 342,634 | +0.15(+0.50%) |
Jan 26, 2012 | 31.78 | 31.81 | 31.00 | 31.23 | 404,177 | -0.52(-1.65%) |
Jan 25, 2012 | 31.30 | 31.85 | 31.18 | 31.76 | 728,678 | +0.38(+1.23%) |
Jan 24, 2012 | 30.91 | 31.48 | 30.79 | 31.37 | 591,559 | -0.02(-0.05%) |
Jan 23, 2012 | 32.27 | 32.37 | 31.20 | 31.39 | 764,970 | -0.09(-0.29%) |
Jan 20, 2012 | 31.45 | 31.66 | 31.01 | 31.48 | 721,094 | -0.20(-0.64%) |
Jan 19, 2012 | 31.26 | 31.96 | 31.00 | 31.68 | 1,504,503 | +1.79(+5.98%) |
Jan 18, 2012 | 31.09 | 31.15 | 29.86 | 29.89 | 3,027,117 | -1.57(-4.98%) |
Jan 17, 2012 | 32.16 | 32.35 | 31.19 | 31.46 | 1,303,709 | -0.43(-1.35%) |
Jan 13, 2012 | 33.20 | 33.25 | 31.48 | 31.89 | 1,708,816 | -1.55(-4.62%) |
Jan 12, 2012 | 34.04 | 34.24 | 33.16 | 33.44 | 1,403,100 | +0.23(+0.70%) |
Jan 11, 2012 | 35.07 | 35.51 | 32.68 | 33.20 | 2,224,658 | -2.66(-7.42%) |
Jan 10, 2012 | 35.26 | 36.05 | 35.25 | 35.87 | 865,862 | +0.77(+2.19%) |
Jan 09, 2012 | 34.79 | 35.16 | 34.70 | 35.10 | 925,029 | +0.84(+2.44%) |
Jan 06, 2012 | 34.32 | 34.76 | 34.07 | 34.26 | 765,044 | +0.23(+0.66%) |
Jan 05, 2012 | 33.53 | 34.09 | 33.34 | 34.03 | 706,966 | +0.63(+1.90%) |