Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.57 | 28.94 | 28.22 | 28.46 | 460,054 | +0.18(+0.64%) |
Mar 29, 2012 | 28.15 | 28.59 | 27.98 | 28.28 | 584,689 | -0.17(-0.60%) |
Mar 28, 2012 | 28.93 | 29.00 | 28.16 | 28.45 | 531,492 | -0.56(-1.93%) |
Mar 27, 2012 | 28.90 | 29.15 | 28.83 | 29.01 | 235,735 | +0.06(+0.21%) |
Mar 26, 2012 | 29.00 | 29.26 | 28.80 | 28.95 | 377,789 | +0.25(+0.87%) |
Mar 23, 2012 | 28.77 | 28.83 | 28.21 | 28.70 | 226,334 | -0.10(-0.35%) |
Mar 22, 2012 | 28.68 | 28.99 | 28.46 | 28.80 | 387,486 | -0.03(-0.10%) |
Mar 21, 2012 | 28.56 | 29.03 | 28.19 | 28.83 | 415,254 | +0.27(+0.95%) |
Mar 20, 2012 | 28.35 | 28.80 | 28.17 | 28.56 | 387,423 | -0.07(-0.24%) |
Mar 19, 2012 | 28.31 | 28.70 | 28.06 | 28.63 | 367,141 | +0.17(+0.60%) |
Mar 16, 2012 | 28.39 | 28.50 | 27.97 | 28.46 | 684,156 | +0.04(+0.14%) |
Mar 15, 2012 | 27.74 | 28.42 | 27.54 | 28.42 | 484,252 | +0.74(+2.67%) |
Mar 14, 2012 | 27.71 | 28.09 | 27.56 | 27.68 | 542,208 | -0.10(-0.36%) |
Mar 13, 2012 | 27.65 | 27.78 | 27.32 | 27.78 | 512,036 | +0.38(+1.39%) |
Mar 12, 2012 | 27.21 | 27.52 | 26.98 | 27.40 | 920,191 | +0.26(+0.96%) |
Mar 09, 2012 | 27.03 | 27.35 | 26.90 | 27.14 | 913,900 | +0.08(+0.29%) |
Mar 08, 2012 | 27.13 | 27.31 | 25.54 | 27.06 | 2,280,293 | -1.08(-3.83%) |
Mar 07, 2012 | 27.65 | 28.25 | 27.48 | 28.14 | 464,909 | +0.55(+1.99%) |
Mar 06, 2012 | 27.40 | 27.71 | 27.17 | 27.59 | 451,176 | -0.06(-0.22%) |
Mar 05, 2012 | 27.89 | 28.09 | 27.46 | 27.65 | 359,652 | -0.39(-1.39%) |
Mar 02, 2012 | 28.71 | 28.96 | 28.01 | 28.04 | 353,884 | -0.66(-2.28%) |
Mar 01, 2012 | 28.91 | 29.21 | 28.63 | 28.70 | 348,351 | -0.02(-0.05%) |
Feb 29, 2012 | 29.31 | 29.50 | 28.71 | 28.71 | 441,930 | -0.64(-2.18%) |
Feb 28, 2012 | 29.36 | 29.79 | 29.14 | 29.35 | 398,692 | -0.02(-0.07%) |
Feb 27, 2012 | 28.86 | 29.67 | 28.48 | 29.37 | 477,215 | +0.35(+1.21%) |
Feb 24, 2012 | 29.16 | 29.36 | 28.86 | 29.02 | 308,525 | -0.22(-0.75%) |
Feb 23, 2012 | 28.89 | 29.36 | 28.54 | 29.24 | 459,362 | +0.36(+1.25%) |
Feb 22, 2012 | 28.91 | 29.41 | 28.81 | 28.88 | 301,213 | -0.13(-0.45%) |
Feb 21, 2012 | 29.52 | 29.74 | 28.95 | 29.01 | 283,399 | -0.47(-1.59%) |
Feb 17, 2012 | 29.72 | 29.72 | 29.30 | 29.48 | 198,330 | -0.07(-0.24%) |
Feb 16, 2012 | 28.77 | 29.60 | 28.77 | 29.55 | 334,299 | +0.85(+2.96%) |
Feb 15, 2012 | 29.00 | 29.19 | 28.59 | 28.70 | 285,540 | -0.11(-0.38%) |
Feb 14, 2012 | 28.80 | 28.92 | 28.42 | 28.81 | 267,415 | -0.14(-0.48%) |
Feb 13, 2012 | 29.13 | 29.82 | 28.53 | 28.95 | 352,404 | +0.21(+0.75%) |
Feb 10, 2012 | 28.90 | 29.10 | 28.54 | 28.73 | 264,894 | -0.55(-1.86%) |
Feb 09, 2012 | 29.47 | 29.58 | 29.09 | 29.28 | 272,807 | +0.01(+0.03%) |
Feb 08, 2012 | 29.37 | 29.63 | 28.85 | 29.27 | 548,419 | -0.16(-0.54%) |
Feb 07, 2012 | 29.59 | 29.77 | 29.30 | 29.43 | 416,829 | -0.31(-1.04%) |
Feb 06, 2012 | 30.07 | 30.07 | 29.65 | 29.74 | 225,218 | -0.61(-2.01%) |
Feb 03, 2012 | 29.83 | 30.46 | 29.55 | 30.35 | 377,432 | +1.05(+3.60%) |
Feb 02, 2012 | 29.37 | 29.91 | 29.26 | 29.30 | 330,559 | -0.11(-0.39%) |
Feb 01, 2012 | 29.42 | 29.49 | 28.61 | 29.41 | 537,422 | +0.93(+3.27%) |
Jan 31, 2012 | 28.96 | 29.10 | 28.47 | 28.48 | 313,896 | -0.25(-0.87%) |
Jan 30, 2012 | 28.58 | 29.07 | 28.49 | 28.73 | 329,114 | -0.24(-0.83%) |
Jan 27, 2012 | 28.63 | 29.13 | 28.60 | 28.97 | 325,503 | +0.08(+0.28%) |
Jan 26, 2012 | 29.29 | 29.36 | 28.65 | 28.89 | 556,190 | -0.23(-0.79%) |
Jan 25, 2012 | 29.20 | 29.36 | 28.12 | 29.12 | 720,902 | -0.02(-0.07%) |
Jan 24, 2012 | 27.49 | 29.40 | 27.20 | 29.14 | 1,257,164 | +2.25(+8.37%) |
Jan 23, 2012 | 27.06 | 27.18 | 26.68 | 26.89 | 216,531 | -0.18(-0.66%) |
Jan 20, 2012 | 26.81 | 27.23 | 26.69 | 27.07 | 371,354 | +0.20(+0.74%) |
Jan 19, 2012 | 26.81 | 27.07 | 26.70 | 26.87 | 463,627 | +0.03(+0.11%) |
Jan 18, 2012 | 25.99 | 27.08 | 25.84 | 26.84 | 940,903 | +1.43(+5.63%) |
Jan 17, 2012 | 25.30 | 25.73 | 25.18 | 25.41 | 329,970 | +0.36(+1.44%) |
Jan 13, 2012 | 25.44 | 25.62 | 25.02 | 25.05 | 331,351 | -0.79(-3.06%) |
Jan 12, 2012 | 25.89 | 25.99 | 25.66 | 25.84 | 258,574 | -0.08(-0.31%) |
Jan 11, 2012 | 25.71 | 26.08 | 25.71 | 25.92 | 448,458 | +0.00(+0.00%) |
Jan 10, 2012 | 26.00 | 26.13 | 25.70 | 25.92 | 681,269 | +0.07(+0.27%) |
Jan 09, 2012 | 25.31 | 25.94 | 25.31 | 25.85 | 525,500 | +0.47(+1.85%) |
Jan 06, 2012 | 25.37 | 25.63 | 25.25 | 25.38 | 503,644 | -0.04(-0.16%) |
Jan 05, 2012 | 24.97 | 25.70 | 24.89 | 25.42 | 498,115 | +0.36(+1.44%) |