Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.27 | 29.39 | 29.21 | 29.21 | 163,644 | -0.03(-0.10%) |
Mar 29, 2012 | 29.16 | 29.26 | 29.10 | 29.24 | 184,403 | +0.21(+0.73%) |
Mar 28, 2012 | 29.34 | 29.34 | 28.91 | 29.03 | 154,597 | +0.30(+1.05%) |
Mar 27, 2012 | 28.73 | 28.84 | 28.67 | 28.73 | 127,990 | -0.37(-1.26%) |
Mar 26, 2012 | 28.90 | 29.11 | 28.85 | 29.10 | 106,278 | +0.67(+2.37%) |
Mar 23, 2012 | 28.32 | 28.46 | 28.31 | 28.42 | 123,511 | +0.04(+0.15%) |
Mar 22, 2012 | 28.30 | 28.44 | 28.26 | 28.38 | 145,097 | -0.15(-0.52%) |
Mar 21, 2012 | 28.47 | 28.71 | 28.44 | 28.53 | 156,660 | +0.22(+0.79%) |
Mar 20, 2012 | 28.21 | 28.39 | 28.19 | 28.31 | 92,851 | -0.16(-0.55%) |
Mar 19, 2012 | 28.10 | 28.57 | 28.10 | 28.47 | 260,785 | +0.35(+1.24%) |
Mar 16, 2012 | 28.06 | 28.18 | 28.00 | 28.12 | 193,811 | +0.15(+0.53%) |
Mar 15, 2012 | 27.84 | 28.00 | 27.74 | 27.97 | 131,871 | -0.27(-0.97%) |
Mar 14, 2012 | 28.10 | 28.25 | 28.06 | 28.24 | 139,871 | -0.21(-0.76%) |
Mar 13, 2012 | 28.13 | 28.53 | 28.11 | 28.46 | 1,983,876 | +0.88(+3.21%) |
Mar 12, 2012 | 27.63 | 27.76 | 27.46 | 27.57 | 284,086 | -0.09(-0.33%) |
Mar 09, 2012 | 27.78 | 27.83 | 27.58 | 27.66 | 287,400 | -0.87(-3.06%) |
Mar 08, 2012 | 28.21 | 28.63 | 28.16 | 28.54 | 117,119 | +0.43(+1.53%) |
Mar 07, 2012 | 28.13 | 28.27 | 28.06 | 28.11 | 101,523 | -0.06(-0.22%) |
Mar 06, 2012 | 28.44 | 28.48 | 28.10 | 28.17 | 147,588 | -0.65(-2.24%) |
Mar 05, 2012 | 28.85 | 28.86 | 28.61 | 28.81 | 100,529 | -0.01(-0.04%) |
Mar 02, 2012 | 28.79 | 28.86 | 28.68 | 28.83 | 211,927 | -0.39(-1.34%) |
Mar 01, 2012 | 29.14 | 29.23 | 29.04 | 29.22 | 269,608 | +0.14(+0.48%) |
Feb 29, 2012 | 29.55 | 29.55 | 28.97 | 29.08 | 195,056 | -0.62(-2.10%) |
Feb 28, 2012 | 29.43 | 29.79 | 29.40 | 29.70 | 79,518 | +0.05(+0.15%) |
Feb 27, 2012 | 29.44 | 29.85 | 29.40 | 29.66 | 97,151 | -0.22(-0.75%) |
Feb 24, 2012 | 29.85 | 30.05 | 29.82 | 29.88 | 161,218 | +0.66(+2.26%) |
Feb 23, 2012 | 29.04 | 29.28 | 28.89 | 29.22 | 171,238 | -0.01(-0.03%) |
Feb 22, 2012 | 29.13 | 29.31 | 29.05 | 29.23 | 261,301 | +0.14(+0.50%) |
Feb 21, 2012 | 29.32 | 29.39 | 29.05 | 29.08 | 452,510 | -0.60(-2.01%) |
Feb 17, 2012 | 29.75 | 29.78 | 29.50 | 29.68 | 110,350 | -0.35(-1.16%) |
Feb 16, 2012 | 29.85 | 30.11 | 29.73 | 30.02 | 282,976 | -0.63(-2.05%) |
Feb 15, 2012 | 30.75 | 30.81 | 30.54 | 30.65 | 207,286 | +0.50(+1.67%) |
Feb 14, 2012 | 29.85 | 30.15 | 29.83 | 30.15 | 124,648 | +0.02(+0.05%) |
Feb 13, 2012 | 30.08 | 30.18 | 29.99 | 30.13 | 181,750 | +0.30(+1.01%) |
Feb 10, 2012 | 29.72 | 30.00 | 29.72 | 29.83 | 129,707 | +0.07(+0.22%) |
Feb 09, 2012 | 29.75 | 29.84 | 29.61 | 29.76 | 192,082 | -0.12(-0.39%) |
Feb 08, 2012 | 30.03 | 30.18 | 29.66 | 29.88 | 144,568 | -0.15(-0.50%) |
Feb 07, 2012 | 29.83 | 30.11 | 29.79 | 30.03 | 74,689 | +0.27(+0.92%) |
Feb 06, 2012 | 29.83 | 29.85 | 29.70 | 29.76 | 94,251 | -0.09(-0.30%) |
Feb 03, 2012 | 29.94 | 30.00 | 29.73 | 29.85 | 703,692 | -0.01(-0.03%) |
Feb 02, 2012 | 29.64 | 29.92 | 29.60 | 29.85 | 555,673 | +0.36(+1.23%) |
Feb 01, 2012 | 29.58 | 29.73 | 29.49 | 29.49 | 851,259 | -0.07(-0.25%) |
Jan 31, 2012 | 29.69 | 29.71 | 29.44 | 29.57 | 310,918 | +0.03(+0.10%) |
Jan 30, 2012 | 29.46 | 29.58 | 29.35 | 29.54 | 192,957 | +0.27(+0.92%) |
Jan 27, 2012 | 29.20 | 29.38 | 29.18 | 29.27 | 102,021 | -0.22(-0.73%) |
Jan 26, 2012 | 29.41 | 29.77 | 29.34 | 29.48 | 129,146 | +0.12(+0.42%) |
Jan 25, 2012 | 28.99 | 29.36 | 28.80 | 29.36 | 83,821 | +0.30(+1.02%) |
Jan 24, 2012 | 28.92 | 29.13 | 28.89 | 29.06 | 112,880 | +0.26(+0.89%) |
Jan 23, 2012 | 28.81 | 28.92 | 28.71 | 28.80 | 118,819 | +0.01(+0.03%) |
Jan 20, 2012 | 28.77 | 28.87 | 28.68 | 28.80 | 125,305 | +0.14(+0.49%) |
Jan 19, 2012 | 28.49 | 28.68 | 28.35 | 28.66 | 139,010 | -0.14(-0.50%) |
Jan 18, 2012 | 28.47 | 28.90 | 28.46 | 28.80 | 280,527 | +0.62(+2.20%) |
Jan 17, 2012 | 28.30 | 28.45 | 28.18 | 28.18 | 186,635 | +0.12(+0.43%) |
Jan 13, 2012 | 28.11 | 28.23 | 27.86 | 28.06 | 217,496 | -0.54(-1.88%) |
Jan 12, 2012 | 28.42 | 28.63 | 28.42 | 28.60 | 128,348 | -0.10(-0.33%) |
Jan 11, 2012 | 28.61 | 28.70 | 28.46 | 28.69 | 125,707 | -0.32(-1.10%) |
Jan 10, 2012 | 29.23 | 29.35 | 28.92 | 29.01 | 232,568 | +0.15(+0.52%) |
Jan 09, 2012 | 28.69 | 28.86 | 28.60 | 28.86 | 126,805 | +0.07(+0.26%) |
Jan 06, 2012 | 28.86 | 28.99 | 28.70 | 28.79 | 124,241 | -0.24(-0.84%) |
Jan 05, 2012 | 29.27 | 29.44 | 28.99 | 29.03 | 225,646 | -0.11(-0.38%) |