Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.87 | 28.87 | 28.51 | 28.78 | 30,172 | +0.11(+0.39%) |
Mar 29, 2012 | 28.49 | 28.72 | 28.28 | 28.67 | 18,108 | +0.15(+0.52%) |
Mar 28, 2012 | 28.74 | 28.74 | 28.33 | 28.52 | 27,820 | -0.22(-0.77%) |
Mar 27, 2012 | 28.71 | 28.98 | 28.71 | 28.75 | 36,060 | +0.08(+0.29%) |
Mar 26, 2012 | 28.36 | 28.66 | 28.36 | 28.66 | 40,660 | +0.49(+1.73%) |
Mar 23, 2012 | 28.01 | 28.17 | 27.81 | 28.17 | 18,965 | +0.16(+0.56%) |
Mar 22, 2012 | 27.99 | 28.13 | 27.88 | 28.02 | 77,380 | -0.17(-0.59%) |
Mar 21, 2012 | 28.16 | 28.28 | 28.02 | 28.18 | 15,122 | +0.06(+0.20%) |
Mar 20, 2012 | 28.13 | 28.21 | 27.97 | 28.13 | 156,769 | -0.25(-0.88%) |
Mar 19, 2012 | 28.17 | 28.49 | 28.17 | 28.38 | 10,293 | +0.24(+0.85%) |
Mar 16, 2012 | 28.13 | 28.16 | 27.96 | 28.14 | 16,996 | +0.11(+0.39%) |
Mar 15, 2012 | 27.85 | 28.07 | 27.79 | 28.03 | 26,453 | +0.20(+0.73%) |
Mar 14, 2012 | 28.07 | 28.07 | 27.72 | 27.82 | 109,303 | -0.30(-1.08%) |
Mar 13, 2012 | 27.79 | 28.14 | 27.78 | 28.13 | 482,531 | +0.52(+1.87%) |
Mar 12, 2012 | 27.89 | 27.91 | 27.53 | 27.61 | 21,697 | -0.28(-0.99%) |
Mar 09, 2012 | 27.71 | 28.04 | 27.70 | 27.89 | 18,849 | +0.19(+0.70%) |
Mar 08, 2012 | 27.65 | 27.78 | 27.59 | 27.69 | 11,459 | +0.26(+0.94%) |
Mar 07, 2012 | 27.33 | 27.47 | 27.33 | 27.44 | 4,611 | +0.29(+1.09%) |
Mar 06, 2012 | 27.45 | 27.45 | 27.04 | 27.14 | 16,563 | -0.52(-1.87%) |
Mar 05, 2012 | 27.96 | 27.96 | 27.60 | 27.66 | 33,500 | -0.38(-1.35%) |
Mar 02, 2012 | 28.28 | 28.33 | 27.97 | 28.04 | 19,695 | -0.23(-0.82%) |
Mar 01, 2012 | 28.11 | 28.39 | 28.03 | 28.27 | 47,669 | +0.06(+0.23%) |
Feb 29, 2012 | 28.75 | 28.77 | 28.18 | 28.20 | 26,988 | -0.53(-1.84%) |
Feb 28, 2012 | 28.87 | 28.87 | 28.61 | 28.73 | 463,215 | -0.12(-0.43%) |
Feb 27, 2012 | 28.57 | 28.96 | 28.57 | 28.86 | 11,220 | +0.06(+0.22%) |
Feb 24, 2012 | 28.90 | 28.96 | 28.77 | 28.79 | 23,585 | -0.04(-0.14%) |
Feb 23, 2012 | 28.61 | 28.85 | 28.43 | 28.83 | 73,605 | +0.24(+0.85%) |
Feb 22, 2012 | 28.85 | 28.87 | 28.58 | 28.59 | 11,167 | -0.21(-0.74%) |
Feb 21, 2012 | 29.02 | 29.13 | 28.71 | 28.80 | 18,510 | -0.30(-1.01%) |
Feb 17, 2012 | 29.22 | 29.26 | 29.03 | 29.10 | 42,421 | -0.04(-0.13%) |
Feb 16, 2012 | 28.81 | 29.13 | 28.79 | 29.13 | 11,296 | +0.40(+1.38%) |
Feb 15, 2012 | 28.62 | 29.09 | 28.62 | 28.74 | 32,804 | +0.32(+1.14%) |
Feb 14, 2012 | 28.34 | 28.41 | 28.21 | 28.41 | 12,716 | +0.03(+0.10%) |
Feb 13, 2012 | 28.29 | 28.39 | 28.24 | 28.39 | 53,288 | +0.09(+0.33%) |
Feb 10, 2012 | 28.31 | 28.47 | 28.20 | 28.29 | 62,427 | -0.28(-0.97%) |
Feb 09, 2012 | 28.66 | 28.69 | 28.31 | 28.57 | 71,779 | -0.06(-0.19%) |
Feb 08, 2012 | 28.67 | 28.74 | 28.43 | 28.63 | 23,235 | -0.01(-0.03%) |
Feb 07, 2012 | 28.30 | 28.67 | 28.17 | 28.63 | 1,271,202 | +0.19(+0.68%) |
Feb 06, 2012 | 28.27 | 28.44 | 28.15 | 28.44 | 17,533 | +0.09(+0.32%) |
Feb 03, 2012 | 27.76 | 28.42 | 27.76 | 28.35 | 84,311 | +0.69(+2.50%) |
Feb 02, 2012 | 27.76 | 27.76 | 27.62 | 27.66 | 26,074 | +0.03(+0.10%) |
Feb 01, 2012 | 27.34 | 27.71 | 27.30 | 27.63 | 32,953 | +0.45(+1.66%) |
Jan 31, 2012 | 27.42 | 27.42 | 27.04 | 27.18 | 38,366 | -0.04(-0.14%) |
Jan 30, 2012 | 27.19 | 27.31 | 27.05 | 27.22 | 92,879 | -0.13(-0.47%) |
Jan 27, 2012 | 26.97 | 27.36 | 26.89 | 27.34 | 80,015 | -0.21(-0.77%) |
Jan 26, 2012 | 27.86 | 27.97 | 27.56 | 27.56 | 12,595 | -0.21(-0.76%) |
Jan 25, 2012 | 27.91 | 27.91 | 27.49 | 27.77 | 6,729 | -0.06(-0.23%) |
Jan 24, 2012 | 27.48 | 27.88 | 27.28 | 27.83 | 13,720 | +0.31(+1.14%) |
Jan 23, 2012 | 27.63 | 27.77 | 27.41 | 27.52 | 31,199 | -0.22(-0.78%) |
Jan 20, 2012 | 27.76 | 27.86 | 27.69 | 27.74 | 40,756 | -0.06(-0.22%) |
Jan 19, 2012 | 27.45 | 27.88 | 27.45 | 27.80 | 18,964 | +0.73(+2.69%) |
Jan 18, 2012 | 26.39 | 27.08 | 26.39 | 27.07 | 13,735 | +0.64(+2.41%) |
Jan 17, 2012 | 26.50 | 26.58 | 26.37 | 26.43 | 66,497 | +0.15(+0.56%) |
Jan 13, 2012 | 26.30 | 26.31 | 26.05 | 26.28 | 5,975 | -0.19(-0.73%) |
Jan 12, 2012 | 26.35 | 26.52 | 26.25 | 26.48 | 6,522 | +0.20(+0.77%) |
Jan 11, 2012 | 26.06 | 26.37 | 26.04 | 26.28 | 20,292 | +0.20(+0.78%) |
Jan 10, 2012 | 26.36 | 26.48 | 26.06 | 26.07 | 24,093 | +0.06(+0.25%) |
Jan 09, 2012 | 25.67 | 26.14 | 25.67 | 26.01 | 296,724 | +0.38(+1.47%) |
Jan 06, 2012 | 25.58 | 25.69 | 25.45 | 25.63 | 3,249 | +0.12(+0.47%) |
Jan 05, 2012 | 25.26 | 25.58 | 25.23 | 25.51 | 13,694 | +0.17(+0.65%) |