Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.57 | 31.57 | 31.04 | 31.04 | 352,227 | -0.19(-0.60%) |
Mar 29, 2012 | 30.96 | 31.54 | 30.88 | 31.23 | 360,522 | +0.03(+0.09%) |
Mar 28, 2012 | 31.19 | 31.54 | 30.92 | 31.20 | 466,124 | -0.04(-0.11%) |
Mar 27, 2012 | 32.00 | 32.12 | 31.23 | 31.23 | 412,246 | -0.82(-2.57%) |
Mar 26, 2012 | 31.92 | 32.25 | 31.88 | 32.06 | 244,817 | +0.55(+1.73%) |
Mar 23, 2012 | 31.23 | 31.53 | 30.99 | 31.51 | 476,494 | +0.37(+1.18%) |
Mar 22, 2012 | 31.40 | 31.59 | 30.92 | 31.14 | 424,756 | -0.68(-2.14%) |
Mar 21, 2012 | 31.64 | 32.08 | 31.46 | 31.83 | 299,441 | +0.30(+0.97%) |
Mar 20, 2012 | 31.52 | 32.11 | 31.38 | 31.52 | 412,371 | -0.59(-1.84%) |
Mar 19, 2012 | 31.68 | 32.38 | 31.68 | 32.11 | 263,374 | +0.40(+1.27%) |
Mar 16, 2012 | 32.01 | 32.24 | 31.68 | 31.71 | 443,611 | -0.26(-0.81%) |
Mar 15, 2012 | 31.52 | 32.04 | 31.36 | 31.97 | 305,924 | +0.52(+1.65%) |
Mar 14, 2012 | 31.55 | 31.80 | 31.37 | 31.45 | 304,114 | -0.21(-0.65%) |
Mar 13, 2012 | 31.26 | 31.80 | 31.12 | 31.66 | 330,623 | +0.65(+2.11%) |
Mar 12, 2012 | 31.07 | 31.28 | 30.78 | 31.00 | 407,500 | -0.03(-0.09%) |
Mar 09, 2012 | 30.72 | 31.57 | 30.72 | 31.03 | 315,742 | +0.27(+0.87%) |
Mar 08, 2012 | 30.51 | 30.91 | 30.04 | 30.76 | 335,476 | +0.56(+1.84%) |
Mar 07, 2012 | 30.12 | 30.24 | 30.02 | 30.20 | 289,742 | +0.30(+1.02%) |
Mar 06, 2012 | 30.01 | 30.12 | 29.76 | 29.90 | 655,688 | -0.35(-1.16%) |
Mar 05, 2012 | 30.62 | 30.90 | 30.02 | 30.25 | 507,215 | -0.13(-0.44%) |
Mar 02, 2012 | 30.51 | 30.90 | 30.14 | 30.38 | 607,460 | -0.04(-0.15%) |
Mar 01, 2012 | 30.30 | 30.85 | 30.16 | 30.43 | 725,901 | +0.35(+1.16%) |
Feb 29, 2012 | 30.50 | 31.20 | 30.01 | 30.08 | 683,503 | -0.26(-0.86%) |
Feb 28, 2012 | 30.33 | 30.59 | 30.05 | 30.34 | 625,515 | +0.11(+0.36%) |
Feb 27, 2012 | 29.93 | 30.71 | 29.52 | 30.23 | 679,475 | +0.04(+0.12%) |
Feb 24, 2012 | 30.71 | 30.75 | 30.17 | 30.20 | 458,473 | -0.35(-1.14%) |
Feb 23, 2012 | 30.62 | 30.91 | 30.25 | 30.54 | 705,812 | -0.07(-0.23%) |
Feb 22, 2012 | 31.02 | 31.20 | 30.62 | 30.62 | 395,341 | -0.28(-0.90%) |
Feb 21, 2012 | 31.16 | 31.35 | 30.79 | 30.89 | 423,176 | -0.21(-0.69%) |
Feb 17, 2012 | 31.25 | 31.37 | 30.90 | 31.11 | 241,638 | +0.01(+0.03%) |
Feb 16, 2012 | 30.75 | 31.10 | 30.64 | 31.10 | 431,903 | +0.35(+1.14%) |
Feb 15, 2012 | 31.26 | 31.69 | 30.60 | 30.75 | 674,566 | -0.22(-0.72%) |
Feb 14, 2012 | 30.45 | 30.97 | 30.45 | 30.97 | 602,853 | +0.39(+1.26%) |
Feb 13, 2012 | 30.12 | 30.74 | 29.94 | 30.59 | 596,499 | +0.66(+2.21%) |
Feb 10, 2012 | 29.42 | 30.14 | 28.93 | 29.93 | 653,513 | +0.15(+0.51%) |
Feb 09, 2012 | 29.68 | 30.18 | 28.84 | 29.77 | 1,429,799 | +1.25(+4.36%) |
Feb 08, 2012 | 27.82 | 28.67 | 27.62 | 28.53 | 969,793 | +0.64(+2.28%) |
Feb 07, 2012 | 27.18 | 27.90 | 27.13 | 27.89 | 600,333 | +0.58(+2.13%) |
Feb 06, 2012 | 27.34 | 27.52 | 27.10 | 27.31 | 398,055 | -0.21(-0.78%) |
Feb 03, 2012 | 27.55 | 27.75 | 27.35 | 27.53 | 511,358 | +0.53(+1.96%) |
Feb 02, 2012 | 27.04 | 27.25 | 26.65 | 27.00 | 364,755 | +0.07(+0.27%) |
Feb 01, 2012 | 26.25 | 26.98 | 26.10 | 26.93 | 519,761 | +0.97(+3.73%) |
Jan 31, 2012 | 26.21 | 26.50 | 25.62 | 25.96 | 466,064 | -0.05(-0.21%) |
Jan 30, 2012 | 26.00 | 26.28 | 25.75 | 26.01 | 476,647 | -0.30(-1.16%) |
Jan 27, 2012 | 25.81 | 26.44 | 25.80 | 26.32 | 394,206 | +0.33(+1.28%) |
Jan 26, 2012 | 26.40 | 26.40 | 25.80 | 25.99 | 336,735 | -0.29(-1.09%) |
Jan 25, 2012 | 25.77 | 26.33 | 25.43 | 26.27 | 432,807 | +0.43(+1.66%) |
Jan 24, 2012 | 25.12 | 25.90 | 24.98 | 25.84 | 375,919 | +0.52(+2.05%) |
Jan 23, 2012 | 25.27 | 25.97 | 25.08 | 25.32 | 390,104 | +0.04(+0.14%) |
Jan 20, 2012 | 25.20 | 25.48 | 25.07 | 25.29 | 299,408 | +0.00(+0.00%) |
Jan 19, 2012 | 25.21 | 25.40 | 24.99 | 25.29 | 384,624 | +0.20(+0.79%) |
Jan 18, 2012 | 24.72 | 25.12 | 24.58 | 25.09 | 406,589 | +0.40(+1.63%) |
Jan 17, 2012 | 24.91 | 25.08 | 24.52 | 24.69 | 461,644 | +0.08(+0.33%) |
Jan 13, 2012 | 24.94 | 25.30 | 24.53 | 24.61 | 384,030 | -0.79(-3.10%) |
Jan 12, 2012 | 25.28 | 25.55 | 25.02 | 25.39 | 638,531 | +0.22(+0.89%) |
Jan 11, 2012 | 24.92 | 25.27 | 24.89 | 25.17 | 462,139 | +0.09(+0.36%) |
Jan 10, 2012 | 24.63 | 25.21 | 24.57 | 25.08 | 345,745 | +0.82(+3.36%) |
Jan 09, 2012 | 24.03 | 24.41 | 23.50 | 24.27 | 600,569 | +0.36(+1.50%) |
Jan 06, 2012 | 24.05 | 24.28 | 23.80 | 23.91 | 681,747 | -0.09(-0.37%) |
Jan 05, 2012 | 23.85 | 24.09 | 23.23 | 24.00 | 767,260 | -0.05(-0.22%) |