Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.76 | 31.76 | 31.24 | 31.31 | 181,024 | -0.19(-0.60%) |
Mar 29, 2012 | 31.80 | 32.11 | 30.99 | 31.50 | 222,961 | -0.72(-2.24%) |
Mar 28, 2012 | 32.60 | 32.60 | 31.85 | 32.22 | 102,229 | -0.39(-1.21%) |
Mar 27, 2012 | 32.88 | 32.93 | 31.54 | 32.61 | 122,926 | -0.32(-0.96%) |
Mar 26, 2012 | 32.29 | 33.23 | 32.29 | 32.93 | 133,009 | +1.22(+3.84%) |
Mar 23, 2012 | 31.13 | 31.82 | 30.54 | 31.71 | 149,500 | +0.68(+2.18%) |
Mar 22, 2012 | 31.40 | 31.67 | 30.47 | 31.03 | 76,499 | -0.83(-2.61%) |
Mar 21, 2012 | 32.02 | 32.45 | 31.58 | 31.87 | 76,514 | -0.03(-0.11%) |
Mar 20, 2012 | 32.23 | 32.51 | 31.87 | 31.90 | 129,401 | -0.71(-2.18%) |
Mar 19, 2012 | 32.17 | 33.07 | 32.17 | 32.61 | 63,437 | +0.33(+1.01%) |
Mar 16, 2012 | 32.37 | 32.57 | 32.05 | 32.29 | 129,346 | -0.02(-0.05%) |
Mar 15, 2012 | 31.73 | 32.31 | 31.32 | 32.30 | 60,415 | +0.69(+2.17%) |
Mar 14, 2012 | 32.14 | 32.23 | 31.44 | 31.62 | 60,382 | -0.67(-2.07%) |
Mar 13, 2012 | 31.74 | 32.32 | 31.51 | 32.29 | 99,011 | +0.91(+2.90%) |
Mar 12, 2012 | 31.71 | 31.77 | 31.24 | 31.38 | 91,199 | -0.45(-1.40%) |
Mar 09, 2012 | 31.37 | 32.17 | 31.16 | 31.82 | 143,281 | +0.44(+1.39%) |
Mar 08, 2012 | 30.98 | 31.41 | 30.39 | 31.39 | 79,892 | +0.58(+1.87%) |
Mar 07, 2012 | 30.54 | 30.91 | 30.36 | 30.81 | 208,744 | +0.27(+0.90%) |
Mar 06, 2012 | 31.17 | 31.29 | 30.06 | 30.54 | 95,713 | -1.30(-4.07%) |
Mar 05, 2012 | 32.02 | 32.02 | 31.16 | 31.83 | 96,206 | -0.15(-0.46%) |
Mar 02, 2012 | 32.69 | 32.69 | 31.55 | 31.98 | 139,651 | -0.71(-2.18%) |
Mar 01, 2012 | 32.88 | 33.41 | 32.42 | 32.69 | 98,637 | +0.12(+0.37%) |
Feb 29, 2012 | 33.69 | 34.06 | 32.47 | 32.57 | 139,632 | -0.99(-2.94%) |
Feb 28, 2012 | 33.81 | 33.89 | 33.26 | 33.56 | 147,297 | -0.21(-0.64%) |
Feb 27, 2012 | 33.50 | 34.05 | 32.90 | 33.77 | 169,507 | -0.21(-0.63%) |
Feb 24, 2012 | 34.23 | 34.41 | 33.85 | 33.99 | 143,228 | -0.26(-0.75%) |
Feb 23, 2012 | 34.13 | 34.41 | 33.44 | 34.24 | 168,937 | +0.21(+0.61%) |
Feb 22, 2012 | 33.52 | 34.58 | 33.52 | 34.04 | 271,038 | +0.62(+1.85%) |
Feb 21, 2012 | 32.60 | 34.91 | 32.22 | 33.42 | 558,260 | +2.13(+6.80%) |
Feb 17, 2012 | 31.66 | 31.66 | 31.12 | 31.29 | 152,678 | -0.19(-0.60%) |
Feb 16, 2012 | 30.90 | 31.63 | 30.63 | 31.48 | 100,589 | +0.69(+2.23%) |
Feb 15, 2012 | 32.01 | 32.21 | 30.68 | 30.79 | 161,766 | -0.94(-2.97%) |
Feb 14, 2012 | 32.10 | 32.47 | 31.63 | 31.74 | 146,419 | -0.53(-1.65%) |
Feb 13, 2012 | 31.92 | 32.31 | 31.72 | 32.27 | 48,590 | +0.75(+2.37%) |
Feb 10, 2012 | 31.75 | 32.06 | 31.14 | 31.52 | 136,510 | -0.68(-2.11%) |
Feb 09, 2012 | 32.49 | 32.53 | 31.96 | 32.20 | 128,352 | -0.24(-0.74%) |
Feb 08, 2012 | 31.81 | 32.60 | 31.63 | 32.44 | 167,402 | +0.66(+2.08%) |
Feb 07, 2012 | 31.69 | 31.84 | 31.06 | 31.78 | 122,198 | +0.09(+0.27%) |
Feb 06, 2012 | 31.69 | 32.03 | 31.18 | 31.69 | 174,256 | +1.06(+3.45%) |
Feb 03, 2012 | 29.81 | 31.32 | 29.50 | 30.64 | 169,194 | +1.51(+5.19%) |
Feb 02, 2012 | 29.39 | 29.73 | 29.02 | 29.13 | 237,328 | -0.27(-0.90%) |
Feb 01, 2012 | 29.30 | 29.78 | 28.95 | 29.39 | 145,050 | +0.37(+1.27%) |
Jan 31, 2012 | 29.31 | 29.36 | 28.82 | 29.02 | 169,513 | +0.03(+0.09%) |
Jan 30, 2012 | 29.11 | 29.25 | 28.84 | 29.00 | 166,654 | -0.44(-1.49%) |
Jan 27, 2012 | 29.33 | 29.70 | 29.20 | 29.44 | 138,794 | +0.00(+0.00%) |
Jan 26, 2012 | 30.05 | 30.17 | 29.24 | 29.44 | 122,470 | -0.39(-1.29%) |
Jan 25, 2012 | 29.46 | 30.10 | 29.35 | 29.82 | 95,453 | +0.25(+0.84%) |
Jan 24, 2012 | 28.92 | 29.70 | 28.55 | 29.57 | 111,993 | +0.41(+1.41%) |
Jan 23, 2012 | 29.09 | 29.53 | 28.84 | 29.16 | 154,653 | +0.06(+0.21%) |
Jan 20, 2012 | 29.57 | 29.73 | 28.99 | 29.10 | 132,870 | -0.57(-1.91%) |
Jan 19, 2012 | 29.55 | 30.24 | 29.22 | 29.67 | 114,064 | -0.27(-0.92%) |
Jan 18, 2012 | 29.63 | 30.09 | 29.59 | 29.94 | 84,709 | +0.29(+0.98%) |
Jan 17, 2012 | 30.12 | 30.51 | 29.61 | 29.65 | 108,910 | -0.15(-0.49%) |
Jan 13, 2012 | 29.97 | 30.35 | 29.67 | 29.80 | 55,821 | -0.69(-2.25%) |
Jan 12, 2012 | 30.23 | 30.75 | 29.48 | 30.48 | 71,437 | +0.40(+1.34%) |
Jan 11, 2012 | 29.62 | 30.26 | 29.60 | 30.08 | 83,873 | +0.25(+0.83%) |
Jan 10, 2012 | 29.41 | 30.13 | 29.41 | 29.83 | 156,850 | +0.99(+3.42%) |
Jan 09, 2012 | 28.60 | 28.94 | 28.40 | 28.84 | 163,647 | +0.38(+1.33%) |
Jan 06, 2012 | 28.83 | 29.19 | 28.40 | 28.47 | 124,469 | -0.46(-1.60%) |
Jan 05, 2012 | 28.74 | 29.49 | 28.59 | 28.93 | 148,608 | -0.06(-0.21%) |