Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.69 | 28.78 | 28.48 | 28.57 | 1,063,304 | -0.03(-0.10%) |
Mar 29, 2012 | 28.78 | 28.85 | 28.23 | 28.60 | 3,122,828 | -0.33(-1.16%) |
Mar 28, 2012 | 28.97 | 29.05 | 28.70 | 28.94 | 1,326,980 | -0.09(-0.31%) |
Mar 27, 2012 | 29.14 | 29.34 | 29.01 | 29.03 | 979,004 | -0.12(-0.41%) |
Mar 26, 2012 | 28.82 | 29.16 | 28.81 | 29.15 | 1,353,231 | +0.56(+1.96%) |
Mar 23, 2012 | 28.45 | 28.61 | 28.33 | 28.58 | 1,365,465 | +0.05(+0.17%) |
Mar 22, 2012 | 28.47 | 28.62 | 28.43 | 28.54 | 1,157,922 | -0.30(-1.04%) |
Mar 21, 2012 | 28.79 | 29.04 | 28.61 | 28.84 | 1,195,236 | +0.00(+0.02%) |
Mar 20, 2012 | 28.67 | 28.89 | 28.48 | 28.83 | 1,092,463 | -0.18(-0.63%) |
Mar 19, 2012 | 28.76 | 29.09 | 28.71 | 29.01 | 1,582,034 | +0.18(+0.61%) |
Mar 16, 2012 | 28.91 | 29.07 | 28.78 | 28.84 | 1,641,814 | -0.04(-0.15%) |
Mar 15, 2012 | 28.51 | 29.04 | 28.48 | 28.88 | 1,566,743 | +0.28(+0.96%) |
Mar 14, 2012 | 28.84 | 29.11 | 28.47 | 28.60 | 1,711,686 | -0.25(-0.87%) |
Mar 13, 2012 | 28.18 | 28.86 | 28.17 | 28.86 | 1,710,922 | +0.69(+2.46%) |
Mar 12, 2012 | 28.20 | 28.30 | 27.98 | 28.16 | 1,335,734 | -0.07(-0.24%) |
Mar 09, 2012 | 28.28 | 28.46 | 28.10 | 28.23 | 1,769,026 | -0.02(-0.09%) |
Mar 08, 2012 | 27.75 | 28.30 | 27.68 | 28.25 | 1,563,829 | +0.75(+2.72%) |
Mar 07, 2012 | 27.58 | 27.59 | 27.22 | 27.51 | 2,204,756 | -0.12(-0.43%) |
Mar 06, 2012 | 27.65 | 28.02 | 27.51 | 27.62 | 1,921,764 | -0.53(-1.87%) |
Mar 05, 2012 | 27.95 | 28.23 | 27.76 | 28.15 | 1,419,518 | +0.06(+0.21%) |
Mar 02, 2012 | 28.23 | 28.46 | 27.86 | 28.09 | 2,368,271 | -0.25(-0.89%) |
Mar 01, 2012 | 27.98 | 28.66 | 27.98 | 28.34 | 4,401,621 | +0.67(+2.42%) |
Feb 29, 2012 | 27.70 | 27.89 | 27.31 | 27.67 | 3,759,893 | +0.18(+0.66%) |
Feb 28, 2012 | 27.15 | 27.52 | 27.07 | 27.49 | 1,759,492 | +0.40(+1.47%) |
Feb 27, 2012 | 26.71 | 27.12 | 26.46 | 27.09 | 1,494,751 | +0.20(+0.73%) |
Feb 24, 2012 | 26.82 | 27.01 | 26.69 | 26.90 | 1,527,611 | +0.05(+0.18%) |
Feb 23, 2012 | 26.74 | 26.87 | 26.61 | 26.85 | 1,020,872 | +0.11(+0.41%) |
Feb 22, 2012 | 26.40 | 26.83 | 26.40 | 26.74 | 1,820,777 | +0.25(+0.93%) |
Feb 21, 2012 | 26.41 | 26.55 | 26.19 | 26.49 | 4,356,716 | +0.21(+0.81%) |
Feb 17, 2012 | 26.44 | 26.44 | 26.22 | 26.28 | 1,487,635 | -0.04(-0.17%) |
Feb 16, 2012 | 26.19 | 26.52 | 26.19 | 26.32 | 2,487,625 | +0.03(+0.13%) |
Feb 15, 2012 | 26.52 | 26.55 | 26.21 | 26.29 | 1,179,239 | -0.11(-0.43%) |
Feb 14, 2012 | 26.35 | 26.40 | 26.11 | 26.40 | 1,443,147 | -0.03(-0.11%) |
Feb 13, 2012 | 26.51 | 26.63 | 26.33 | 26.43 | 892,040 | +0.12(+0.45%) |
Feb 10, 2012 | 26.25 | 26.50 | 26.06 | 26.32 | 1,460,738 | -0.27(-1.00%) |
Feb 09, 2012 | 26.67 | 26.77 | 26.52 | 26.58 | 1,983,595 | -0.05(-0.20%) |
Feb 08, 2012 | 26.53 | 26.83 | 26.38 | 26.64 | 1,623,036 | +0.13(+0.48%) |
Feb 07, 2012 | 26.45 | 26.58 | 26.09 | 26.51 | 1,039,734 | +0.07(+0.26%) |
Feb 06, 2012 | 26.24 | 26.54 | 26.22 | 26.44 | 872,912 | +0.03(+0.13%) |
Feb 03, 2012 | 26.27 | 26.49 | 26.16 | 26.40 | 1,427,035 | +0.38(+1.48%) |
Feb 02, 2012 | 26.16 | 26.23 | 25.83 | 26.02 | 1,681,040 | -0.19(-0.71%) |
Feb 01, 2012 | 26.01 | 26.35 | 26.01 | 26.21 | 1,492,584 | +0.43(+1.66%) |
Jan 31, 2012 | 26.01 | 26.06 | 25.49 | 25.78 | 1,935,499 | +0.06(+0.25%) |
Jan 30, 2012 | 25.46 | 25.80 | 25.38 | 25.71 | 1,314,238 | -0.05(-0.21%) |
Jan 27, 2012 | 25.70 | 26.05 | 25.58 | 25.77 | 1,667,082 | -0.11(-0.44%) |
Jan 26, 2012 | 26.35 | 26.37 | 25.82 | 25.88 | 1,407,221 | -0.23(-0.89%) |
Jan 25, 2012 | 26.05 | 26.14 | 25.78 | 26.11 | 1,515,091 | -0.06(-0.23%) |
Jan 24, 2012 | 26.17 | 26.32 | 26.05 | 26.17 | 1,979,516 | -0.07(-0.27%) |
Jan 23, 2012 | 25.80 | 26.29 | 25.76 | 26.24 | 2,116,322 | +0.61(+2.39%) |
Jan 20, 2012 | 25.24 | 25.64 | 25.23 | 25.63 | 1,156,770 | +0.30(+1.20%) |
Jan 19, 2012 | 25.26 | 25.43 | 25.22 | 25.33 | 1,803,137 | +0.27(+1.06%) |
Jan 18, 2012 | 24.51 | 25.09 | 24.49 | 25.06 | 1,362,432 | +0.44(+1.80%) |
Jan 17, 2012 | 24.86 | 24.90 | 24.52 | 24.62 | 2,021,294 | +0.07(+0.28%) |
Jan 13, 2012 | 24.75 | 24.80 | 24.45 | 24.55 | 2,125,520 | -0.45(-1.81%) |
Jan 12, 2012 | 25.01 | 25.12 | 24.80 | 25.00 | 1,331,999 | +0.11(+0.43%) |
Jan 11, 2012 | 24.81 | 24.99 | 24.80 | 24.90 | 1,199,167 | +0.00(+0.02%) |
Jan 10, 2012 | 25.01 | 25.03 | 24.86 | 24.89 | 1,484,587 | +0.23(+0.94%) |
Jan 09, 2012 | 24.46 | 24.67 | 24.30 | 24.66 | 1,346,602 | +0.24(+0.99%) |
Jan 06, 2012 | 24.64 | 24.65 | 24.17 | 24.42 | 2,443,220 | -0.35(-1.40%) |
Jan 05, 2012 | 25.00 | 25.01 | 24.61 | 24.77 | 2,288,677 | -0.44(-1.76%) |