Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.49 | 29.49 | 29.14 | 29.16 | 341,879 | -0.09(-0.29%) |
Mar 29, 2012 | 29.33 | 29.46 | 29.09 | 29.24 | 336,991 | -0.18(-0.61%) |
Mar 28, 2012 | 29.49 | 29.61 | 29.18 | 29.42 | 324,049 | -0.08(-0.26%) |
Mar 27, 2012 | 29.45 | 29.66 | 29.24 | 29.50 | 352,096 | +0.00(+0.00%) |
Mar 26, 2012 | 29.26 | 29.54 | 29.05 | 29.50 | 351,276 | +0.50(+1.74%) |
Mar 23, 2012 | 28.86 | 29.05 | 28.67 | 28.99 | 229,268 | +0.11(+0.38%) |
Mar 22, 2012 | 28.87 | 29.02 | 28.58 | 28.88 | 307,036 | -0.19(-0.65%) |
Mar 21, 2012 | 28.84 | 29.13 | 28.65 | 29.07 | 350,198 | +0.29(+1.01%) |
Mar 20, 2012 | 28.77 | 28.99 | 28.72 | 28.78 | 266,919 | -0.21(-0.74%) |
Mar 19, 2012 | 28.84 | 29.32 | 28.71 | 28.99 | 403,851 | +0.09(+0.30%) |
Mar 16, 2012 | 29.13 | 29.19 | 28.87 | 28.91 | 712,710 | -0.27(-0.94%) |
Mar 15, 2012 | 29.26 | 29.46 | 29.07 | 29.18 | 514,081 | -0.13(-0.44%) |
Mar 14, 2012 | 29.34 | 29.57 | 29.16 | 29.31 | 345,560 | -0.17(-0.58%) |
Mar 13, 2012 | 29.16 | 29.49 | 28.90 | 29.48 | 317,958 | +0.56(+1.95%) |
Mar 12, 2012 | 28.85 | 28.99 | 28.71 | 28.92 | 230,969 | +0.13(+0.45%) |
Mar 09, 2012 | 28.76 | 29.16 | 28.67 | 28.79 | 537,557 | +0.00(+0.00%) |
Mar 08, 2012 | 28.91 | 28.97 | 28.54 | 28.79 | 274,460 | +0.12(+0.42%) |
Mar 07, 2012 | 28.21 | 28.67 | 28.11 | 28.67 | 388,235 | +0.49(+1.73%) |
Mar 06, 2012 | 28.14 | 28.28 | 27.99 | 28.18 | 474,508 | -0.26(-0.90%) |
Mar 05, 2012 | 28.46 | 28.54 | 28.23 | 28.44 | 482,773 | -0.16(-0.57%) |
Mar 02, 2012 | 28.74 | 28.83 | 28.46 | 28.60 | 467,253 | -0.20(-0.68%) |
Mar 01, 2012 | 28.85 | 29.12 | 28.78 | 28.80 | 458,694 | -0.03(-0.12%) |
Feb 29, 2012 | 28.84 | 29.04 | 28.54 | 28.83 | 654,387 | -0.02(-0.06%) |
Feb 28, 2012 | 28.78 | 29.03 | 28.65 | 28.85 | 384,566 | +0.12(+0.42%) |
Feb 27, 2012 | 28.46 | 28.85 | 28.25 | 28.73 | 418,225 | +0.00(+0.00%) |
Feb 24, 2012 | 28.89 | 29.13 | 28.58 | 28.73 | 1,128,586 | -0.15(-0.50%) |
Feb 23, 2012 | 28.63 | 29.11 | 28.47 | 28.87 | 361,100 | +0.34(+1.20%) |
Feb 22, 2012 | 28.62 | 28.73 | 28.44 | 28.53 | 479,329 | -0.11(-0.39%) |
Feb 21, 2012 | 29.00 | 29.05 | 28.62 | 28.64 | 420,044 | -0.33(-1.15%) |
Feb 17, 2012 | 29.63 | 29.63 | 28.90 | 28.98 | 554,716 | -0.59(-1.99%) |
Feb 16, 2012 | 29.34 | 29.78 | 29.34 | 29.57 | 517,569 | +0.23(+0.80%) |
Feb 15, 2012 | 29.81 | 29.81 | 29.22 | 29.33 | 481,267 | -0.39(-1.32%) |
Feb 14, 2012 | 29.37 | 29.76 | 29.37 | 29.72 | 391,316 | +0.16(+0.55%) |
Feb 13, 2012 | 29.60 | 29.60 | 29.04 | 29.56 | 356,628 | +0.28(+0.96%) |
Feb 10, 2012 | 29.41 | 29.45 | 29.12 | 29.28 | 246,398 | -0.39(-1.32%) |
Feb 09, 2012 | 29.66 | 29.89 | 29.50 | 29.67 | 377,560 | +0.06(+0.20%) |
Feb 08, 2012 | 30.00 | 30.00 | 29.41 | 29.61 | 413,906 | -0.21(-0.71%) |
Feb 07, 2012 | 29.67 | 29.87 | 29.63 | 29.83 | 336,708 | +0.03(+0.09%) |
Feb 06, 2012 | 29.83 | 30.06 | 29.61 | 29.80 | 344,944 | -0.17(-0.57%) |
Feb 03, 2012 | 29.69 | 30.12 | 29.50 | 29.97 | 537,896 | +0.75(+2.58%) |
Feb 02, 2012 | 29.01 | 29.67 | 29.01 | 29.22 | 825,421 | -0.20(-0.68%) |
Feb 01, 2012 | 29.14 | 29.46 | 28.76 | 29.42 | 858,290 | +0.29(+0.99%) |
Jan 31, 2012 | 29.27 | 29.52 | 29.12 | 29.13 | 501,263 | -0.09(-0.29%) |
Jan 30, 2012 | 29.04 | 29.42 | 28.89 | 29.21 | 463,157 | -0.09(-0.29%) |
Jan 27, 2012 | 29.14 | 29.46 | 28.87 | 29.30 | 197,762 | -0.01(-0.03%) |
Jan 26, 2012 | 29.52 | 29.53 | 29.14 | 29.31 | 355,807 | -0.08(-0.26%) |
Jan 25, 2012 | 29.15 | 29.38 | 28.90 | 29.38 | 647,919 | +0.26(+0.88%) |
Jan 24, 2012 | 28.68 | 29.25 | 28.62 | 29.13 | 276,553 | +0.28(+0.97%) |
Jan 23, 2012 | 28.86 | 28.99 | 28.45 | 28.85 | 326,748 | -0.04(-0.15%) |
Jan 20, 2012 | 28.79 | 28.96 | 28.66 | 28.89 | 479,281 | +0.02(+0.06%) |
Jan 19, 2012 | 28.67 | 28.96 | 28.61 | 28.87 | 515,590 | +0.23(+0.80%) |
Jan 18, 2012 | 28.35 | 28.85 | 28.23 | 28.64 | 449,618 | +0.36(+1.26%) |
Jan 17, 2012 | 28.18 | 28.53 | 28.18 | 28.28 | 432,958 | +0.36(+1.28%) |
Jan 13, 2012 | 27.92 | 28.06 | 27.59 | 27.93 | 509,721 | -0.34(-1.20%) |
Jan 12, 2012 | 28.14 | 28.28 | 27.94 | 28.27 | 451,466 | +0.09(+0.30%) |
Jan 11, 2012 | 27.93 | 28.22 | 27.77 | 28.18 | 477,791 | +0.08(+0.27%) |
Jan 10, 2012 | 28.21 | 28.22 | 28.05 | 28.11 | 452,011 | +0.20(+0.73%) |
Jan 09, 2012 | 27.80 | 28.11 | 27.35 | 27.90 | 817,068 | +0.14(+0.52%) |
Jan 06, 2012 | 28.11 | 28.22 | 27.64 | 27.76 | 608,351 | -0.30(-1.06%) |
Jan 05, 2012 | 27.83 | 28.12 | 27.64 | 28.05 | 726,811 | -0.03(-0.09%) |