Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.36 | 27.43 | 27.10 | 27.27 | 20,993 | +0.03(+0.11%) |
Mar 29, 2012 | 27.25 | 27.31 | 27.06 | 27.24 | 134,945 | -0.01(-0.04%) |
Mar 28, 2012 | 27.25 | 27.46 | 27.14 | 27.25 | 43,942 | -0.03(-0.11%) |
Mar 27, 2012 | 27.35 | 27.42 | 27.23 | 27.28 | 39,794 | +0.03(+0.11%) |
Mar 26, 2012 | 27.18 | 27.39 | 26.87 | 27.25 | 30,704 | +0.20(+0.74%) |
Mar 23, 2012 | 26.98 | 27.16 | 26.81 | 27.05 | 46,140 | +0.31(+1.16%) |
Mar 22, 2012 | 26.92 | 26.92 | 26.60 | 26.74 | 42,372 | -0.15(-0.56%) |
Mar 21, 2012 | 27.09 | 27.10 | 26.65 | 26.89 | 60,781 | -0.13(-0.48%) |
Mar 20, 2012 | 27.02 | 27.46 | 26.82 | 27.02 | 104,579 | -0.44(-1.60%) |
Mar 19, 2012 | 27.45 | 27.68 | 27.40 | 27.46 | 39,846 | +0.13(+0.48%) |
Mar 16, 2012 | 27.44 | 27.51 | 27.20 | 27.33 | 37,581 | +0.05(+0.18%) |
Mar 15, 2012 | 27.75 | 27.76 | 27.20 | 27.28 | 85,590 | -0.30(-1.09%) |
Mar 14, 2012 | 27.69 | 28.11 | 27.51 | 27.58 | 60,098 | +0.00(+0.00%) |
Mar 13, 2012 | 27.71 | 27.73 | 27.42 | 27.58 | 69,811 | -0.10(-0.36%) |
Mar 12, 2012 | 27.80 | 27.82 | 27.68 | 27.68 | 41,996 | -0.12(-0.43%) |
Mar 09, 2012 | 27.50 | 27.87 | 27.39 | 27.80 | 40,632 | +0.37(+1.35%) |
Mar 08, 2012 | 27.72 | 27.72 | 27.35 | 27.43 | 67,733 | -0.07(-0.25%) |
Mar 07, 2012 | 27.45 | 27.51 | 27.23 | 27.50 | 59,515 | +0.13(+0.47%) |
Mar 06, 2012 | 27.44 | 27.44 | 27.27 | 27.37 | 26,844 | -0.08(-0.29%) |
Mar 05, 2012 | 27.48 | 27.48 | 27.30 | 27.45 | 54,601 | -0.03(-0.11%) |
Mar 02, 2012 | 27.36 | 27.49 | 27.36 | 27.48 | 26,448 | +0.03(+0.11%) |
Mar 01, 2012 | 27.57 | 27.57 | 27.34 | 27.45 | 51,281 | -0.01(-0.04%) |
Feb 29, 2012 | 27.47 | 27.66 | 27.17 | 27.46 | 320,258 | +0.06(+0.22%) |
Feb 28, 2012 | 27.40 | 27.61 | 27.31 | 27.40 | 44,289 | -0.01(-0.04%) |
Feb 27, 2012 | 27.54 | 27.54 | 27.35 | 27.41 | 30,066 | -0.09(-0.33%) |
Feb 24, 2012 | 27.89 | 27.89 | 27.41 | 27.50 | 31,320 | -0.13(-0.47%) |
Feb 23, 2012 | 27.72 | 27.73 | 27.40 | 27.63 | 47,440 | +0.04(+0.14%) |
Feb 22, 2012 | 27.74 | 27.79 | 27.55 | 27.59 | 59,371 | -0.10(-0.36%) |
Feb 21, 2012 | 27.79 | 27.79 | 27.18 | 27.69 | 26,541 | +0.21(+0.76%) |
Feb 17, 2012 | 27.24 | 27.55 | 27.24 | 27.48 | 42,081 | +0.13(+0.48%) |
Feb 16, 2012 | 27.32 | 27.37 | 27.04 | 27.35 | 59,725 | +0.19(+0.70%) |
Feb 15, 2012 | 27.10 | 27.44 | 27.03 | 27.16 | 48,054 | +0.07(+0.26%) |
Feb 14, 2012 | 27.20 | 27.20 | 26.84 | 27.09 | 35,311 | +0.01(+0.04%) |
Feb 13, 2012 | 26.90 | 27.09 | 26.82 | 27.08 | 54,115 | -0.16(-0.59%) |
Feb 10, 2012 | 27.32 | 27.38 | 27.22 | 27.24 | 49,946 | -0.15(-0.55%) |
Feb 09, 2012 | 27.28 | 27.39 | 27.20 | 27.39 | 25,238 | +0.10(+0.37%) |
Feb 08, 2012 | 27.22 | 27.30 | 27.10 | 27.29 | 40,443 | +0.17(+0.63%) |
Feb 07, 2012 | 27.09 | 27.13 | 27.01 | 27.12 | 28,638 | +0.03(+0.11%) |
Feb 06, 2012 | 27.12 | 27.14 | 26.97 | 27.09 | 39,652 | -0.02(-0.07%) |
Feb 03, 2012 | 27.05 | 27.21 | 27.05 | 27.11 | 39,573 | -0.19(-0.70%) |
Feb 02, 2012 | 27.03 | 27.34 | 27.02 | 27.30 | 106,308 | +0.27(+1.00%) |
Feb 01, 2012 | 27.00 | 27.08 | 27.00 | 27.03 | 121,821 | +0.03(+0.11%) |
Jan 31, 2012 | 26.96 | 27.00 | 26.90 | 27.00 | 45,654 | +0.07(+0.26%) |
Jan 30, 2012 | 26.92 | 26.95 | 26.80 | 26.93 | 35,615 | +0.04(+0.15%) |
Jan 27, 2012 | 26.93 | 26.94 | 26.86 | 26.89 | 21,405 | +0.04(+0.15%) |
Jan 26, 2012 | 26.81 | 26.86 | 26.72 | 26.85 | 69,647 | +0.12(+0.45%) |
Jan 25, 2012 | 26.58 | 26.82 | 26.58 | 26.73 | 175,485 | +0.15(+0.56%) |
Jan 24, 2012 | 26.62 | 26.71 | 26.50 | 26.58 | 483,847 | -0.04(-0.15%) |
Jan 23, 2012 | 26.55 | 26.69 | 26.50 | 26.62 | 81,175 | +0.01(+0.04%) |
Jan 20, 2012 | 26.84 | 26.88 | 26.61 | 26.61 | 114,256 | -0.15(-0.56%) |
Jan 19, 2012 | 26.86 | 26.87 | 26.72 | 26.76 | 115,279 | -0.02(-0.07%) |
Jan 18, 2012 | 27.05 | 27.10 | 26.78 | 26.78 | 1,233,619 | -0.26(-0.96%) |
Jan 17, 2012 | 27.06 | 27.06 | 26.88 | 27.04 | 80,702 | +0.13(+0.47%) |
Jan 13, 2012 | 26.81 | 26.93 | 26.80 | 26.91 | 61,958 | +0.02(+0.09%) |
Jan 12, 2012 | 27.00 | 27.05 | 26.85 | 26.89 | 91,462 | -0.17(-0.63%) |
Jan 11, 2012 | 26.88 | 27.06 | 26.88 | 27.06 | 53,219 | +0.08(+0.30%) |
Jan 10, 2012 | 27.00 | 27.05 | 26.89 | 26.98 | 78,512 | +0.01(+0.04%) |
Jan 09, 2012 | 26.79 | 27.12 | 26.75 | 26.97 | 219,303 | +0.17(+0.63%) |
Jan 06, 2012 | 26.77 | 26.80 | 26.68 | 26.80 | 114,855 | +0.09(+0.34%) |
Jan 05, 2012 | 26.75 | 26.84 | 26.64 | 26.71 | 206,017 | -0.12(-0.45%) |