Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.19 | 31.54 | 31.18 | 31.51 | 53,923 | +0.50(+1.61%) |
Mar 29, 2012 | 30.82 | 31.06 | 30.70 | 31.01 | 212,560 | +0.15(+0.49%) |
Mar 28, 2012 | 30.61 | 30.95 | 30.56 | 30.86 | 48,426 | +0.15(+0.49%) |
Mar 27, 2012 | 30.55 | 30.77 | 30.53 | 30.71 | 53,012 | +0.15(+0.49%) |
Mar 26, 2012 | 31.13 | 31.13 | 30.23 | 30.56 | 71,544 | +0.04(+0.13%) |
Mar 23, 2012 | 30.45 | 31.10 | 30.41 | 30.52 | 122,133 | +0.07(+0.23%) |
Mar 22, 2012 | 30.13 | 30.61 | 30.06 | 30.45 | 54,828 | +0.42(+1.40%) |
Mar 21, 2012 | 29.90 | 30.04 | 29.53 | 30.03 | 76,987 | +0.22(+0.74%) |
Mar 20, 2012 | 30.41 | 30.41 | 29.75 | 29.81 | 56,670 | -0.47(-1.55%) |
Mar 19, 2012 | 30.80 | 30.80 | 30.23 | 30.28 | 45,996 | -0.41(-1.34%) |
Mar 16, 2012 | 30.87 | 30.87 | 30.49 | 30.69 | 43,933 | -0.05(-0.16%) |
Mar 15, 2012 | 30.95 | 30.95 | 30.40 | 30.74 | 125,154 | -0.11(-0.36%) |
Mar 14, 2012 | 31.21 | 31.21 | 30.78 | 30.85 | 232,514 | -0.42(-1.34%) |
Mar 13, 2012 | 31.29 | 31.30 | 30.97 | 31.27 | 288,910 | +0.19(+0.61%) |
Mar 12, 2012 | 30.60 | 31.40 | 30.60 | 31.08 | 79,316 | +0.40(+1.30%) |
Mar 09, 2012 | 30.49 | 30.86 | 30.36 | 30.68 | 118,895 | +0.27(+0.89%) |
Mar 08, 2012 | 30.25 | 30.49 | 30.15 | 30.41 | 71,870 | +0.29(+0.96%) |
Mar 07, 2012 | 30.19 | 30.22 | 29.96 | 30.12 | 400,722 | +0.12(+0.40%) |
Mar 06, 2012 | 29.69 | 30.10 | 29.56 | 30.00 | 105,223 | +0.30(+1.01%) |
Mar 05, 2012 | 29.39 | 29.82 | 29.30 | 29.70 | 73,527 | +0.45(+1.54%) |
Mar 02, 2012 | 29.27 | 29.47 | 29.13 | 29.25 | 128,098 | -0.02(-0.07%) |
Mar 01, 2012 | 29.40 | 29.52 | 29.12 | 29.27 | 253,327 | -0.10(-0.34%) |
Feb 29, 2012 | 29.97 | 29.97 | 29.17 | 29.37 | 88,489 | -0.38(-1.28%) |
Feb 28, 2012 | 30.09 | 30.09 | 29.70 | 29.75 | 305,523 | -0.24(-0.80%) |
Feb 27, 2012 | 30.07 | 30.12 | 29.57 | 29.99 | 736,130 | -0.01(-0.03%) |
Feb 24, 2012 | 29.84 | 30.21 | 29.84 | 30.00 | 143,509 | +0.09(+0.30%) |
Feb 23, 2012 | 29.89 | 30.10 | 29.68 | 29.91 | 60,558 | +0.09(+0.30%) |
Feb 22, 2012 | 29.75 | 29.91 | 29.75 | 29.82 | 66,308 | +0.14(+0.47%) |
Feb 21, 2012 | 29.78 | 29.80 | 29.47 | 29.68 | 113,711 | +0.29(+0.99%) |
Feb 17, 2012 | 29.39 | 29.39 | 29.39 | 0 | +0.00(+0.00%) | |
Feb 16, 2012 | 29.30 | 29.58 | 29.14 | 29.39 | 87,361 | +0.12(+0.41%) |
Feb 15, 2012 | 29.65 | 29.65 | 29.23 | 29.27 | 62,672 | -0.23(-0.78%) |
Feb 14, 2012 | 29.49 | 29.65 | 29.44 | 29.50 | 61,104 | +0.12(+0.41%) |
Feb 13, 2012 | 29.02 | 29.64 | 28.77 | 29.38 | 94,630 | +0.53(+1.84%) |
Feb 10, 2012 | 28.96 | 29.17 | 28.19 | 28.85 | 182,378 | +0.13(+0.45%) |
Feb 09, 2012 | 28.66 | 29.04 | 28.60 | 28.72 | 91,871 | +0.31(+1.09%) |
Feb 08, 2012 | 28.33 | 28.69 | 28.23 | 28.41 | 130,459 | +0.16(+0.57%) |
Feb 07, 2012 | 28.16 | 28.42 | 28.11 | 28.25 | 91,851 | +0.11(+0.39%) |
Feb 06, 2012 | 28.40 | 28.45 | 28.06 | 28.14 | 63,350 | -0.21(-0.74%) |
Feb 03, 2012 | 28.69 | 28.69 | 28.25 | 28.35 | 74,674 | -0.25(-0.87%) |
Feb 02, 2012 | 29.04 | 29.04 | 28.52 | 28.60 | 138,096 | -0.53(-1.82%) |
Feb 01, 2012 | 29.37 | 29.47 | 29.13 | 29.13 | 82,707 | -0.13(-0.44%) |
Jan 31, 2012 | 29.00 | 29.26 | 28.90 | 29.26 | 80,760 | +0.26(+0.90%) |
Jan 30, 2012 | 28.88 | 29.00 | 28.77 | 29.00 | 66,374 | +0.19(+0.66%) |
Jan 27, 2012 | 28.90 | 28.90 | 28.75 | 28.81 | 30,748 | +0.01(+0.03%) |
Jan 26, 2012 | 29.00 | 29.00 | 28.75 | 28.80 | 208,505 | -0.10(-0.35%) |
Jan 25, 2012 | 28.80 | 28.94 | 28.64 | 28.90 | 188,457 | +0.10(+0.35%) |
Jan 24, 2012 | 29.01 | 29.15 | 28.73 | 28.80 | 261,276 | -0.15(-0.52%) |
Jan 23, 2012 | 29.11 | 29.46 | 28.95 | 28.95 | 150,104 | -0.11(-0.38%) |
Jan 20, 2012 | 29.02 | 29.20 | 28.83 | 29.06 | 53,508 | +0.02(+0.07%) |
Jan 19, 2012 | 29.39 | 29.39 | 28.65 | 29.04 | 99,714 | +0.02(+0.07%) |
Jan 18, 2012 | 29.44 | 29.45 | 29.02 | 29.02 | 82,245 | -0.43(-1.46%) |
Jan 17, 2012 | 29.32 | 29.50 | 29.29 | 29.45 | 159,368 | +0.13(+0.44%) |
Jan 16, 2012 | 29.54 | 29.54 | 29.25 | 29.32 | 26,206 | +0.08(+0.27%) |
Jan 13, 2012 | 29.28 | 29.44 | 29.13 | 29.24 | 101,166 | +0.15(+0.52%) |
Jan 12, 2012 | 29.27 | 29.28 | 28.90 | 29.09 | 191,651 | -0.06(-0.21%) |
Jan 11, 2012 | 28.96 | 29.41 | 28.95 | 29.15 | 113,661 | +0.02(+0.07%) |
Jan 10, 2012 | 29.60 | 29.79 | 28.93 | 29.13 | 263,910 | -0.59(-1.99%) |
Jan 09, 2012 | 29.80 | 30.00 | 29.42 | 29.72 | 428,904 | +0.32(+1.09%) |
Jan 06, 2012 | 29.18 | 29.48 | 29.01 | 29.40 | 105,336 | +0.31(+1.07%) |
Jan 05, 2012 | 28.88 | 29.13 | 28.50 | 29.09 | 261,862 | +0.19(+0.66%) |