Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.86 | 28.86 | 28.52 | 28.59 | 64,849 | -0.08(-0.28%) |
Mar 29, 2012 | 28.73 | 28.89 | 28.63 | 28.67 | 70,551 | -0.16(-0.55%) |
Mar 28, 2012 | 29.22 | 29.24 | 28.76 | 28.83 | 70,982 | -0.28(-0.97%) |
Mar 27, 2012 | 29.34 | 29.55 | 29.11 | 29.11 | 61,784 | -0.22(-0.75%) |
Mar 26, 2012 | 28.43 | 29.38 | 28.43 | 29.33 | 66,786 | +1.12(+3.97%) |
Mar 23, 2012 | 28.03 | 28.36 | 27.72 | 28.21 | 90,871 | +0.19(+0.66%) |
Mar 22, 2012 | 27.72 | 28.18 | 27.68 | 28.03 | 114,532 | +0.11(+0.38%) |
Mar 21, 2012 | 27.96 | 28.30 | 27.88 | 27.92 | 129,025 | -0.01(-0.03%) |
Mar 20, 2012 | 28.33 | 28.33 | 27.80 | 27.93 | 168,641 | -0.55(-1.92%) |
Mar 19, 2012 | 28.17 | 28.67 | 27.99 | 28.48 | 82,832 | +0.32(+1.13%) |
Mar 16, 2012 | 28.45 | 28.45 | 28.01 | 28.16 | 115,466 | -0.29(-1.02%) |
Mar 15, 2012 | 28.41 | 28.53 | 28.10 | 28.45 | 60,898 | +0.09(+0.31%) |
Mar 14, 2012 | 28.62 | 28.82 | 28.18 | 28.36 | 71,841 | -0.30(-1.05%) |
Mar 13, 2012 | 28.71 | 28.87 | 28.35 | 28.66 | 111,447 | +0.08(+0.28%) |
Mar 12, 2012 | 28.84 | 28.84 | 28.52 | 28.58 | 34,242 | -0.35(-1.22%) |
Mar 09, 2012 | 28.45 | 29.35 | 28.45 | 28.93 | 51,725 | +0.38(+1.33%) |
Mar 08, 2012 | 28.28 | 28.58 | 27.96 | 28.56 | 112,317 | +0.37(+1.31%) |
Mar 07, 2012 | 28.26 | 28.26 | 27.68 | 28.18 | 101,196 | -0.05(-0.19%) |
Mar 06, 2012 | 28.29 | 28.41 | 28.13 | 28.24 | 107,484 | -0.28(-0.99%) |
Mar 05, 2012 | 28.13 | 28.61 | 28.11 | 28.52 | 45,465 | +0.50(+1.79%) |
Mar 02, 2012 | 28.33 | 28.33 | 27.99 | 28.02 | 73,918 | -0.26(-0.93%) |
Mar 01, 2012 | 28.42 | 28.69 | 28.27 | 28.28 | 63,676 | -0.04(-0.12%) |
Feb 29, 2012 | 28.78 | 29.19 | 28.32 | 28.32 | 84,730 | -0.50(-1.74%) |
Feb 28, 2012 | 28.81 | 29.06 | 28.74 | 28.82 | 58,646 | +0.01(+0.03%) |
Feb 27, 2012 | 28.56 | 29.19 | 28.41 | 28.81 | 42,328 | -0.41(-1.41%) |
Feb 24, 2012 | 28.99 | 29.62 | 28.99 | 29.22 | 64,711 | +0.17(+0.57%) |
Feb 23, 2012 | 28.05 | 29.17 | 27.96 | 29.05 | 236,749 | +0.94(+3.34%) |
Feb 22, 2012 | 28.24 | 28.52 | 27.94 | 28.11 | 93,621 | -0.04(-0.13%) |
Feb 21, 2012 | 28.79 | 28.79 | 28.13 | 28.15 | 50,055 | -0.69(-2.38%) |
Feb 17, 2012 | 28.94 | 28.94 | 28.52 | 28.83 | 114,892 | +0.05(+0.18%) |
Feb 16, 2012 | 28.53 | 28.82 | 28.25 | 28.78 | 76,771 | +0.23(+0.80%) |
Feb 15, 2012 | 28.90 | 28.90 | 28.41 | 28.55 | 73,368 | -0.13(-0.46%) |
Feb 14, 2012 | 28.46 | 28.88 | 28.27 | 28.68 | 69,591 | +0.01(+0.03%) |
Feb 13, 2012 | 28.77 | 28.82 | 28.41 | 28.68 | 75,293 | +0.14(+0.49%) |
Feb 10, 2012 | 28.63 | 29.21 | 28.40 | 28.54 | 61,509 | -0.28(-0.98%) |
Feb 09, 2012 | 30.19 | 30.19 | 28.37 | 28.82 | 148,922 | -2.20(-7.08%) |
Feb 08, 2012 | 31.18 | 31.28 | 30.76 | 31.01 | 34,625 | -0.08(-0.25%) |
Feb 07, 2012 | 31.39 | 31.74 | 30.99 | 31.09 | 66,115 | -0.53(-1.67%) |
Feb 06, 2012 | 31.50 | 31.67 | 31.19 | 31.62 | 58,746 | +0.03(+0.08%) |
Feb 03, 2012 | 31.48 | 31.76 | 31.47 | 31.59 | 69,934 | +0.59(+1.90%) |
Feb 02, 2012 | 31.34 | 31.50 | 30.99 | 31.00 | 47,619 | -0.32(-1.01%) |
Feb 01, 2012 | 30.79 | 31.63 | 30.79 | 31.32 | 104,770 | +0.62(+2.03%) |
Jan 31, 2012 | 30.59 | 30.76 | 30.36 | 30.70 | 24,261 | +0.32(+1.07%) |
Jan 30, 2012 | 30.46 | 30.73 | 30.27 | 30.37 | 22,555 | -0.39(-1.26%) |
Jan 27, 2012 | 30.67 | 30.88 | 30.45 | 30.76 | 26,446 | +0.02(+0.06%) |
Jan 26, 2012 | 30.45 | 30.88 | 30.37 | 30.74 | 37,926 | +0.29(+0.95%) |
Jan 25, 2012 | 30.44 | 30.74 | 30.09 | 30.45 | 58,120 | -0.06(-0.20%) |
Jan 24, 2012 | 30.17 | 30.71 | 29.81 | 30.51 | 93,820 | +0.04(+0.14%) |
Jan 23, 2012 | 30.70 | 30.90 | 30.29 | 30.47 | 37,358 | -0.35(-1.14%) |
Jan 20, 2012 | 30.62 | 30.95 | 30.61 | 30.82 | 37,879 | +0.09(+0.29%) |
Jan 19, 2012 | 30.74 | 30.75 | 30.47 | 30.73 | 31,723 | +0.02(+0.06%) |
Jan 18, 2012 | 30.14 | 30.72 | 29.90 | 30.71 | 25,323 | +0.37(+1.22%) |
Jan 17, 2012 | 30.24 | 30.55 | 29.97 | 30.35 | 82,422 | +0.18(+0.61%) |
Jan 13, 2012 | 30.06 | 30.45 | 29.91 | 30.16 | 28,074 | -0.22(-0.72%) |
Jan 12, 2012 | 30.37 | 30.50 | 29.94 | 30.38 | 39,994 | +0.00(+0.00%) |
Jan 11, 2012 | 30.24 | 30.44 | 29.98 | 30.38 | 35,531 | -0.04(-0.14%) |
Jan 10, 2012 | 30.36 | 30.66 | 30.03 | 30.42 | 30,884 | +0.42(+1.41%) |
Jan 09, 2012 | 30.21 | 30.27 | 29.64 | 30.00 | 48,146 | -0.22(-0.73%) |
Jan 06, 2012 | 30.26 | 30.42 | 29.88 | 30.22 | 33,802 | -0.09(-0.29%) |
Jan 05, 2012 | 29.66 | 30.43 | 28.98 | 30.31 | 60,311 | +0.48(+1.62%) |