Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.14 | 31.19 | 31.03 | 31.09 | 29,857 | +0.06(+0.18%) |
Mar 29, 2012 | 30.93 | 31.04 | 30.73 | 31.04 | 21,360 | -0.01(-0.04%) |
Mar 28, 2012 | 31.30 | 31.34 | 30.90 | 31.05 | 24,473 | -0.25(-0.81%) |
Mar 27, 2012 | 31.50 | 31.50 | 31.31 | 31.31 | 14,192 | -0.18(-0.56%) |
Mar 26, 2012 | 31.19 | 31.49 | 31.19 | 31.48 | 18,711 | +0.53(+1.71%) |
Mar 23, 2012 | 30.78 | 30.95 | 30.75 | 30.95 | 11,434 | +0.20(+0.65%) |
Mar 22, 2012 | 30.56 | 30.76 | 30.49 | 30.76 | 131,845 | -0.16(-0.51%) |
Mar 21, 2012 | 30.80 | 30.91 | 30.80 | 30.91 | 3,690 | +0.03(+0.10%) |
Mar 20, 2012 | 31.11 | 31.11 | 30.85 | 30.88 | 42,135 | -0.41(-1.31%) |
Mar 19, 2012 | 31.21 | 31.44 | 31.20 | 31.29 | 23,690 | +0.02(+0.06%) |
Mar 16, 2012 | 31.44 | 31.47 | 31.27 | 31.27 | 5,263 | -0.12(-0.40%) |
Mar 15, 2012 | 31.30 | 31.41 | 31.21 | 31.40 | 22,880 | +0.04(+0.13%) |
Mar 14, 2012 | 31.30 | 31.39 | 31.27 | 31.36 | 9,419 | +0.02(+0.06%) |
Mar 13, 2012 | 30.99 | 31.34 | 30.99 | 31.34 | 20,226 | +0.43(+1.41%) |
Mar 12, 2012 | 30.90 | 30.95 | 30.85 | 30.90 | 23,876 | -0.01(-0.04%) |
Mar 09, 2012 | 30.78 | 31.06 | 30.78 | 30.92 | 10,746 | +0.18(+0.59%) |
Mar 08, 2012 | 30.51 | 30.77 | 30.49 | 30.74 | 6,439 | +0.44(+1.45%) |
Mar 07, 2012 | 30.25 | 30.34 | 30.13 | 30.30 | 72,026 | +0.20(+0.66%) |
Mar 06, 2012 | 30.34 | 30.40 | 30.03 | 30.10 | 54,840 | -0.59(-1.91%) |
Mar 05, 2012 | 30.75 | 30.75 | 30.63 | 30.69 | 6,854 | -0.10(-0.33%) |
Mar 02, 2012 | 30.93 | 31.01 | 30.72 | 30.79 | 7,279 | -0.16(-0.51%) |
Mar 01, 2012 | 30.95 | 31.05 | 30.95 | 30.95 | 10,224 | +0.08(+0.27%) |
Feb 29, 2012 | 31.05 | 31.15 | 30.86 | 30.86 | 70,771 | -0.06(-0.21%) |
Feb 28, 2012 | 30.97 | 30.97 | 30.83 | 30.93 | 35,538 | -0.07(-0.24%) |
Feb 27, 2012 | 30.94 | 31.10 | 30.73 | 31.00 | 16,843 | -0.08(-0.27%) |
Feb 24, 2012 | 30.95 | 31.32 | 30.95 | 31.08 | 9,263 | +0.17(+0.55%) |
Feb 23, 2012 | 30.95 | 30.95 | 30.81 | 30.91 | 52,892 | +0.00(+0.01%) |
Feb 22, 2012 | 30.94 | 30.99 | 30.86 | 30.91 | 38,776 | -0.02(-0.07%) |
Feb 21, 2012 | 30.95 | 31.09 | 30.88 | 30.93 | 9,636 | -0.03(-0.09%) |
Feb 17, 2012 | 30.90 | 30.99 | 30.87 | 30.96 | 6,138 | +0.17(+0.56%) |
Feb 16, 2012 | 30.59 | 30.81 | 30.53 | 30.79 | 18,276 | +0.18(+0.57%) |
Feb 15, 2012 | 31.07 | 31.07 | 30.59 | 30.61 | 86,400 | -0.34(-1.10%) |
Feb 14, 2012 | 30.93 | 30.99 | 30.81 | 30.95 | 14,865 | -0.06(-0.21%) |
Feb 13, 2012 | 30.83 | 31.04 | 30.83 | 31.02 | 20,904 | +0.29(+0.95%) |
Feb 10, 2012 | 30.71 | 30.75 | 30.65 | 30.73 | 8,495 | -0.23(-0.75%) |
Feb 09, 2012 | 30.95 | 31.08 | 30.88 | 30.96 | 32,707 | +0.05(+0.16%) |
Feb 08, 2012 | 30.74 | 30.92 | 30.72 | 30.91 | 37,676 | +0.21(+0.67%) |
Feb 07, 2012 | 30.49 | 30.74 | 30.46 | 30.71 | 55,806 | +0.19(+0.62%) |
Feb 06, 2012 | 30.54 | 30.60 | 30.50 | 30.52 | 18,804 | -0.19(-0.63%) |
Feb 03, 2012 | 30.52 | 30.75 | 30.38 | 30.71 | 38,144 | +0.54(+1.78%) |
Feb 02, 2012 | 30.32 | 30.32 | 30.07 | 30.17 | 117,445 | -0.09(-0.31%) |
Feb 01, 2012 | 29.89 | 30.36 | 29.89 | 30.27 | 68,513 | +0.54(+1.82%) |
Jan 31, 2012 | 29.66 | 29.79 | 29.56 | 29.73 | 18,114 | +0.22(+0.74%) |
Jan 30, 2012 | 29.42 | 29.59 | 29.41 | 29.51 | 19,012 | -0.20(-0.67%) |
Jan 27, 2012 | 29.70 | 29.74 | 29.59 | 29.71 | 8,627 | -0.04(-0.14%) |
Jan 26, 2012 | 29.94 | 29.94 | 29.73 | 29.75 | 12,014 | -0.22(-0.72%) |
Jan 25, 2012 | 29.67 | 30.04 | 29.54 | 29.97 | 13,926 | +0.26(+0.87%) |
Jan 24, 2012 | 29.57 | 29.75 | 29.43 | 29.71 | 13,421 | +0.00(+0.00%) |
Jan 23, 2012 | 29.80 | 30.06 | 29.67 | 29.71 | 42,447 | -0.11(-0.36%) |
Jan 20, 2012 | 29.84 | 29.90 | 29.76 | 29.81 | 25,754 | -0.07(-0.23%) |
Jan 19, 2012 | 29.73 | 29.99 | 29.72 | 29.88 | 40,561 | +0.27(+0.91%) |
Jan 18, 2012 | 29.33 | 29.62 | 29.31 | 29.61 | 14,142 | +0.19(+0.63%) |
Jan 17, 2012 | 29.53 | 29.61 | 29.38 | 29.43 | 39,652 | +0.24(+0.82%) |
Jan 13, 2012 | 29.29 | 29.29 | 29.10 | 29.19 | 19,157 | -0.27(-0.93%) |
Jan 12, 2012 | 29.31 | 29.48 | 29.30 | 29.46 | 10,848 | +0.21(+0.71%) |
Jan 11, 2012 | 29.10 | 29.31 | 29.10 | 29.25 | 11,590 | +0.09(+0.30%) |
Jan 10, 2012 | 29.00 | 29.23 | 29.00 | 29.16 | 50,245 | +0.47(+1.63%) |
Jan 09, 2012 | 28.55 | 28.71 | 28.50 | 28.70 | 18,588 | +0.12(+0.42%) |
Jan 06, 2012 | 28.49 | 28.64 | 28.43 | 28.58 | 17,584 | +0.05(+0.18%) |
Jan 05, 2012 | 28.40 | 28.57 | 28.15 | 28.52 | 32,410 | -0.09(-0.32%) |