Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 32.41 | 32.78 | 32.41 | 32.68 | 5,718 | +0.07(+0.22%) |
Mar 29, 2012 | 32.33 | 32.61 | 32.33 | 32.61 | 6,966 | +0.05(+0.15%) |
Mar 28, 2012 | 32.74 | 32.75 | 32.55 | 32.56 | 1,824 | -0.23(-0.70%) |
Mar 27, 2012 | 32.63 | 32.79 | 32.63 | 32.79 | 374 | +0.01(+0.02%) |
Mar 26, 2012 | 32.77 | 32.80 | 32.70 | 32.78 | 3,162 | +0.54(+1.69%) |
Mar 23, 2012 | 32.24 | 32.24 | 32.24 | 32.24 | 154 | -0.05(-0.16%) |
Mar 22, 2012 | 32.23 | 32.31 | 32.23 | 32.29 | 2,485 | -0.19(-0.58%) |
Mar 21, 2012 | 32.23 | 32.48 | 32.23 | 32.48 | 991 | -0.02(-0.06%) |
Mar 20, 2012 | 32.40 | 32.50 | 32.40 | 32.50 | 3,110 | -0.12(-0.37%) |
Mar 19, 2012 | 32.28 | 32.63 | 32.28 | 32.62 | 1,595 | -0.02(-0.06%) |
Mar 15, 2012 | 32.46 | 32.64 | 32.64 | 32.64 | 1,900 | +0.13(+0.42%) |
Mar 14, 2012 | 32.66 | 32.66 | 32.50 | 32.50 | 3,315 | +0.00(+0.01%) |
Mar 13, 2012 | 32.50 | 32.50 | 32.39 | 32.50 | 1,840 | +0.20(+0.62%) |
Mar 12, 2012 | 32.33 | 32.35 | 32.30 | 32.30 | 1,504 | +0.09(+0.28%) |
Mar 09, 2012 | 31.92 | 32.21 | 31.92 | 32.21 | 3,273 | +0.13(+0.41%) |
Mar 08, 2012 | 31.90 | 32.08 | 31.90 | 32.08 | 1,550 | +0.31(+0.97%) |
Mar 07, 2012 | 31.86 | 31.86 | 31.60 | 31.77 | 16,913 | +0.17(+0.54%) |
Mar 06, 2012 | 31.74 | 31.76 | 31.58 | 31.60 | 5,064 | -0.30(-0.94%) |
Mar 05, 2012 | 31.84 | 31.92 | 31.77 | 31.90 | 1,426 | +0.06(+0.18%) |
Mar 02, 2012 | 32.02 | 32.02 | 31.82 | 31.84 | 1,362 | -0.10(-0.30%) |
Mar 01, 2012 | 31.95 | 32.09 | 31.94 | 31.94 | 2,372 | -0.06(-0.19%) |
Feb 29, 2012 | 32.08 | 32.12 | 31.96 | 32.00 | 1,453 | +0.06(+0.18%) |
Feb 28, 2012 | 31.90 | 32.03 | 31.90 | 31.94 | 2,600 | -0.11(-0.34%) |
Feb 27, 2012 | 31.83 | 32.08 | 31.83 | 32.05 | 1,300 | -0.04(-0.11%) |
Feb 24, 2012 | 32.14 | 32.14 | 32.05 | 32.09 | 1,405 | -0.01(-0.04%) |
Feb 23, 2012 | 31.96 | 32.10 | 31.96 | 32.10 | 859 | +0.26(+0.82%) |
Feb 22, 2012 | 31.89 | 31.89 | 31.77 | 31.84 | 1,423 | -0.07(-0.22%) |
Feb 21, 2012 | 31.95 | 32.06 | 31.89 | 31.91 | 2,917 | -0.07(-0.22%) |
Feb 17, 2012 | 31.96 | 31.99 | 31.96 | 31.98 | 2,177 | +0.06(+0.19%) |
Feb 16, 2012 | 31.87 | 31.92 | 31.87 | 31.92 | 1,704 | +0.35(+1.11%) |
Feb 15, 2012 | 31.79 | 31.79 | 31.57 | 31.57 | 500 | -0.08(-0.25%) |
Feb 14, 2012 | 31.51 | 31.66 | 31.51 | 31.65 | 2,900 | +0.00(+0.00%) |
Feb 13, 2012 | 31.43 | 31.70 | 31.43 | 31.65 | 4,875 | +0.11(+0.35%) |
Feb 10, 2012 | 31.48 | 31.54 | 31.48 | 31.54 | 431 | -0.17(-0.53%) |
Feb 09, 2012 | 31.51 | 31.71 | 31.51 | 31.71 | 1,812 | +0.01(+0.02%) |
Feb 08, 2012 | 31.69 | 31.80 | 31.57 | 31.70 | 80,146 | -0.07(-0.21%) |
Feb 07, 2012 | 32.01 | 32.01 | 31.73 | 31.77 | 4,122 | +0.08(+0.26%) |
Feb 06, 2012 | 31.91 | 31.91 | 31.66 | 31.69 | 1,850 | -0.06(-0.19%) |
Feb 03, 2012 | 31.80 | 31.85 | 31.74 | 31.74 | 2,382 | +0.13(+0.42%) |
Feb 02, 2012 | 31.55 | 31.61 | 31.46 | 31.61 | 2,251 | +0.19(+0.61%) |
Feb 01, 2012 | 31.30 | 31.42 | 31.30 | 31.42 | 3,157 | +0.35(+1.11%) |
Jan 31, 2012 | 31.08 | 31.14 | 31.01 | 31.07 | 1,854 | -0.07(-0.21%) |
Jan 30, 2012 | 31.25 | 31.25 | 31.08 | 31.14 | 1,536 | -0.18(-0.57%) |
Jan 27, 2012 | 31.35 | 31.35 | 31.32 | 31.32 | 1,416 | -0.05(-0.16%) |
Jan 26, 2012 | 31.64 | 31.64 | 31.37 | 31.37 | 3,024 | -0.21(-0.66%) |
Jan 25, 2012 | 31.20 | 31.58 | 31.20 | 31.58 | 1,449 | +0.38(+1.22%) |
Jan 24, 2012 | 31.20 | 31.20 | 31.20 | 31.20 | 500 | -0.05(-0.16%) |
Jan 23, 2012 | 31.13 | 31.25 | 31.00 | 31.25 | 9,402 | +0.02(+0.06%) |
Jan 20, 2012 | 31.18 | 31.27 | 31.13 | 31.23 | 1,437 | +0.02(+0.06%) |
Jan 19, 2012 | 31.11 | 31.26 | 31.11 | 31.21 | 2,019 | +0.07(+0.22%) |
Jan 18, 2012 | 30.98 | 31.24 | 30.98 | 31.14 | 4,397 | +0.16(+0.52%) |
Jan 17, 2012 | 31.09 | 31.09 | 30.94 | 30.98 | 5,038 | +0.27(+0.88%) |
Jan 13, 2012 | 30.63 | 30.79 | 30.63 | 30.71 | 4,582 | -0.14(-0.46%) |
Jan 12, 2012 | 30.81 | 30.89 | 30.76 | 30.85 | 1,790 | +0.14(+0.46%) |
Jan 11, 2012 | 30.86 | 30.86 | 30.71 | 30.71 | 1,501 | -0.13(-0.43%) |
Jan 10, 2012 | 30.94 | 30.94 | 30.83 | 30.84 | 1,016 | +0.02(+0.07%) |
Jan 09, 2012 | 30.98 | 30.98 | 30.69 | 30.82 | 57,150 | +0.04(+0.13%) |
Jan 06, 2012 | 30.87 | 30.87 | 30.71 | 30.78 | 4,326 | -0.17(-0.55%) |
Jan 05, 2012 | 30.80 | 30.95 | 30.80 | 30.95 | 1,085 | +0.09(+0.29%) |