Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.47 | 29.55 | 29.06 | 29.07 | 3,113 | -0.41(-1.39%) |
Mar 29, 2012 | 29.51 | 29.56 | 29.41 | 29.47 | 6,100 | +0.26(+0.88%) |
Mar 28, 2012 | 29.17 | 29.45 | 29.17 | 29.22 | 3,279 | -0.00(-0.01%) |
Mar 27, 2012 | 29.23 | 29.23 | 29.20 | 29.22 | 1,009 | +0.38(+1.32%) |
Mar 26, 2012 | 28.66 | 28.93 | 28.61 | 28.84 | 4,932 | -0.16(-0.56%) |
Mar 23, 2012 | 28.93 | 29.00 | 28.93 | 29.00 | 504 | +0.34(+1.18%) |
Mar 22, 2012 | 28.82 | 28.82 | 28.64 | 28.66 | 3,360 | +0.17(+0.61%) |
Mar 21, 2012 | 28.32 | 28.56 | 28.32 | 28.49 | 1,972 | +0.37(+1.31%) |
Mar 20, 2012 | 28.22 | 28.22 | 28.04 | 28.12 | 10,510 | +0.00(+0.01%) |
Mar 19, 2012 | 28.34 | 28.34 | 28.11 | 28.12 | 756 | -0.42(-1.47%) |
Mar 16, 2012 | 28.30 | 28.59 | 28.30 | 28.54 | 5,772 | -0.10(-0.35%) |
Mar 15, 2012 | 28.69 | 28.76 | 28.53 | 28.64 | 6,771 | -0.04(-0.14%) |
Mar 14, 2012 | 28.89 | 28.89 | 28.63 | 28.68 | 16,553 | -0.96(-3.22%) |
Mar 13, 2012 | 30.08 | 30.08 | 29.63 | 29.63 | 27,096 | -0.63(-2.07%) |
Mar 12, 2012 | 30.49 | 30.49 | 30.26 | 30.26 | 16,903 | -0.11(-0.38%) |
Mar 09, 2012 | 30.29 | 30.37 | 30.21 | 30.37 | 16,689 | -0.01(-0.04%) |
Mar 08, 2012 | 30.61 | 30.64 | 30.39 | 30.39 | 18,606 | -0.30(-0.97%) |
Mar 07, 2012 | 30.72 | 30.81 | 30.68 | 30.68 | 39,368 | -0.13(-0.41%) |
Mar 06, 2012 | 30.84 | 30.92 | 30.81 | 30.81 | 21,180 | +0.35(+1.15%) |
Mar 05, 2012 | 30.58 | 30.64 | 30.46 | 30.46 | 22,454 | -0.16(-0.51%) |
Mar 02, 2012 | 30.45 | 30.62 | 30.45 | 30.62 | 2,308 | +0.35(+1.16%) |
Mar 01, 2012 | 30.14 | 30.27 | 30.04 | 30.27 | 21,071 | -0.34(-1.11%) |
Feb 29, 2012 | 30.91 | 30.92 | 30.48 | 30.61 | 54,886 | -0.31(-1.01%) |
Feb 28, 2012 | 31.10 | 31.13 | 30.92 | 30.92 | 8,671 | -0.02(-0.08%) |
Feb 27, 2012 | 31.01 | 31.01 | 30.94 | 30.94 | 7,076 | +0.37(+1.22%) |
Feb 24, 2012 | 30.60 | 30.62 | 30.57 | 30.57 | 4,019 | +0.06(+0.18%) |
Feb 23, 2012 | 30.34 | 30.58 | 30.23 | 30.52 | 4,478 | +0.11(+0.38%) |
Feb 22, 2012 | 30.21 | 30.46 | 30.18 | 30.40 | 11,045 | +0.32(+1.08%) |
Feb 21, 2012 | 30.17 | 30.18 | 29.93 | 30.08 | 22,481 | -0.35(-1.16%) |
Feb 17, 2012 | 30.24 | 30.43 | 30.22 | 30.43 | 6,244 | -0.04(-0.13%) |
Feb 16, 2012 | 30.69 | 30.77 | 30.47 | 30.47 | 113,757 | -0.42(-1.37%) |
Feb 15, 2012 | 31.01 | 31.01 | 30.86 | 30.89 | 1,208 | +0.08(+0.26%) |
Feb 14, 2012 | 30.75 | 30.95 | 30.75 | 30.81 | 5,838 | +0.17(+0.54%) |
Feb 13, 2012 | 30.73 | 30.75 | 30.65 | 30.65 | 832 | -0.05(-0.16%) |
Feb 10, 2012 | 30.58 | 30.78 | 30.55 | 30.69 | 22,701 | +0.46(+1.53%) |
Feb 09, 2012 | 30.26 | 30.26 | 30.12 | 30.23 | 61,484 | -0.15(-0.51%) |
Feb 08, 2012 | 30.42 | 30.42 | 30.39 | 30.39 | 1,763 | -0.01(-0.03%) |
Feb 07, 2012 | 30.63 | 30.63 | 30.36 | 30.39 | 16,724 | -0.58(-1.87%) |
Feb 06, 2012 | 30.74 | 30.97 | 30.74 | 30.97 | 9,415 | +0.23(+0.76%) |
Feb 03, 2012 | 30.79 | 30.79 | 30.64 | 30.74 | 6,988 | -0.70(-2.22%) |
Feb 02, 2012 | 31.35 | 31.46 | 31.32 | 31.44 | 4,215 | +0.06(+0.18%) |
Feb 01, 2012 | 31.40 | 31.43 | 31.31 | 31.38 | 6,062 | -0.29(-0.90%) |
Jan 31, 2012 | 31.25 | 31.67 | 31.25 | 31.67 | 8,411 | +0.38(+1.22%) |
Jan 30, 2012 | 31.39 | 31.45 | 31.28 | 31.28 | 5,043 | +0.32(+1.02%) |
Jan 27, 2012 | 30.78 | 31.00 | 30.78 | 30.97 | 14,305 | +0.30(+0.98%) |
Jan 26, 2012 | 30.58 | 30.69 | 30.58 | 30.67 | 9,453 | +0.48(+1.58%) |
Jan 25, 2012 | 29.77 | 30.72 | 29.77 | 30.19 | 48,869 | +0.42(+1.41%) |
Jan 24, 2012 | 29.67 | 29.80 | 29.56 | 29.77 | 5,361 | +0.08(+0.27%) |
Jan 23, 2012 | 29.57 | 29.70 | 29.55 | 29.69 | 7,568 | -0.24(-0.79%) |
Jan 20, 2012 | 30.10 | 30.15 | 29.90 | 29.93 | 39,383 | -0.28(-0.93%) |
Jan 19, 2012 | 30.25 | 30.26 | 30.21 | 30.21 | 5,906 | -0.56(-1.83%) |
Jan 18, 2012 | 31.05 | 31.05 | 30.72 | 30.77 | 4,079 | -0.32(-1.02%) |
Jan 17, 2012 | 30.98 | 31.09 | 30.94 | 31.09 | 15,977 | +0.12(+0.38%) |
Jan 13, 2012 | 31.01 | 31.15 | 30.96 | 30.97 | 16,896 | +0.38(+1.26%) |
Jan 12, 2012 | 30.64 | 30.64 | 30.46 | 30.59 | 5,724 | -0.11(-0.37%) |
Jan 11, 2012 | 30.50 | 30.71 | 30.48 | 30.70 | 14,161 | +0.48(+1.59%) |
Jan 10, 2012 | 30.18 | 30.36 | 30.18 | 30.22 | 9,463 | -0.15(-0.48%) |
Jan 09, 2012 | 30.50 | 30.59 | 30.37 | 30.37 | 16,648 | +0.03(+0.10%) |
Jan 06, 2012 | 30.30 | 30.42 | 30.29 | 30.34 | 14,628 | +0.29(+0.98%) |
Jan 05, 2012 | 30.26 | 30.26 | 30.02 | 30.04 | 5,474 | -0.01(-0.03%) |