Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.59 | 27.96 | 27.45 | 27.55 | 674,132 | +0.30(+1.10%) |
Mar 29, 2012 | 27.66 | 27.88 | 27.19 | 27.25 | 626,623 | -0.66(-2.36%) |
Mar 28, 2012 | 28.17 | 28.69 | 27.52 | 27.91 | 684,359 | -0.22(-0.78%) |
Mar 27, 2012 | 28.37 | 28.50 | 27.94 | 28.13 | 1,001,237 | -0.11(-0.39%) |
Mar 26, 2012 | 27.06 | 28.50 | 27.06 | 28.24 | 943,645 | +1.44(+5.37%) |
Mar 23, 2012 | 26.13 | 26.82 | 25.89 | 26.80 | 279,965 | +0.67(+2.56%) |
Mar 22, 2012 | 26.57 | 26.71 | 25.98 | 26.13 | 299,022 | -0.66(-2.46%) |
Mar 21, 2012 | 26.48 | 27.09 | 26.30 | 26.79 | 439,962 | +0.39(+1.48%) |
Mar 20, 2012 | 26.49 | 26.60 | 26.26 | 26.40 | 351,546 | -0.34(-1.27%) |
Mar 19, 2012 | 27.00 | 27.09 | 26.64 | 26.74 | 347,530 | -0.33(-1.22%) |
Mar 16, 2012 | 27.25 | 27.25 | 26.85 | 27.07 | 455,266 | -0.12(-0.44%) |
Mar 15, 2012 | 26.80 | 27.19 | 26.65 | 27.19 | 182,826 | +0.34(+1.27%) |
Mar 14, 2012 | 27.00 | 27.25 | 26.75 | 26.85 | 695,848 | -0.24(-0.89%) |
Mar 13, 2012 | 26.29 | 27.14 | 26.09 | 27.09 | 414,544 | +1.05(+4.03%) |
Mar 12, 2012 | 26.69 | 26.69 | 25.77 | 26.04 | 404,735 | -0.56(-2.11%) |
Mar 09, 2012 | 26.48 | 27.00 | 26.37 | 26.60 | 293,662 | +0.10(+0.38%) |
Mar 08, 2012 | 26.05 | 26.63 | 25.76 | 26.50 | 401,261 | +0.73(+2.83%) |
Mar 07, 2012 | 25.45 | 25.80 | 25.43 | 25.77 | 277,950 | +0.42(+1.66%) |
Mar 06, 2012 | 25.68 | 26.22 | 25.08 | 25.35 | 696,712 | -0.54(-2.09%) |
Mar 05, 2012 | 26.06 | 26.14 | 25.74 | 25.89 | 517,621 | -0.10(-0.38%) |
Mar 02, 2012 | 26.19 | 26.48 | 25.94 | 25.99 | 932,807 | -0.19(-0.73%) |
Mar 01, 2012 | 25.94 | 26.34 | 25.40 | 26.18 | 887,734 | +0.57(+2.23%) |
Feb 29, 2012 | 26.74 | 26.92 | 25.35 | 25.61 | 1,060,142 | -1.13(-4.23%) |
Feb 28, 2012 | 27.25 | 27.45 | 26.34 | 26.74 | 776,658 | -0.38(-1.40%) |
Feb 27, 2012 | 26.47 | 27.19 | 26.22 | 27.12 | 729,204 | +0.50(+1.88%) |
Feb 24, 2012 | 26.51 | 26.80 | 26.38 | 26.62 | 400,381 | +0.12(+0.45%) |
Feb 23, 2012 | 26.53 | 26.87 | 26.39 | 26.50 | 620,411 | -0.03(-0.11%) |
Feb 22, 2012 | 25.70 | 26.72 | 25.70 | 26.53 | 630,170 | -0.30(-1.12%) |
Feb 21, 2012 | 27.49 | 27.75 | 26.51 | 26.83 | 842,358 | -0.39(-1.43%) |
Feb 17, 2012 | 27.01 | 27.24 | 26.88 | 27.22 | 688,477 | +0.15(+0.55%) |
Feb 16, 2012 | 26.52 | 27.10 | 26.31 | 27.07 | 686,259 | +0.71(+2.69%) |
Feb 15, 2012 | 26.53 | 26.59 | 26.10 | 26.36 | 343,303 | -0.11(-0.42%) |
Feb 14, 2012 | 26.20 | 26.47 | 26.06 | 26.47 | 306,052 | +0.04(+0.15%) |
Feb 13, 2012 | 26.43 | 26.64 | 26.20 | 26.43 | 345,864 | +0.41(+1.58%) |
Feb 10, 2012 | 25.70 | 26.16 | 25.17 | 26.02 | 369,922 | -0.04(-0.15%) |
Feb 09, 2012 | 27.00 | 27.09 | 26.00 | 26.06 | 727,191 | -1.02(-3.77%) |
Feb 08, 2012 | 25.95 | 27.12 | 25.51 | 27.08 | 1,274,346 | +1.16(+4.48%) |
Feb 07, 2012 | 25.88 | 26.07 | 25.63 | 25.92 | 539,939 | +0.06(+0.23%) |
Feb 06, 2012 | 25.12 | 25.92 | 25.08 | 25.86 | 701,792 | +0.43(+1.69%) |
Feb 03, 2012 | 25.09 | 25.66 | 24.87 | 25.43 | 810,156 | +0.68(+2.75%) |
Feb 02, 2012 | 24.28 | 24.87 | 24.01 | 24.75 | 1,013,639 | +0.37(+1.52%) |
Feb 01, 2012 | 23.58 | 24.43 | 23.40 | 24.38 | 1,212,521 | +0.82(+3.48%) |
Jan 31, 2012 | 24.08 | 24.89 | 23.42 | 23.56 | 2,936,839 | -1.82(-7.17%) |
Jan 30, 2012 | 25.48 | 25.75 | 25.14 | 25.38 | 1,112,309 | -0.17(-0.67%) |
Jan 27, 2012 | 24.78 | 25.75 | 24.54 | 25.55 | 746,096 | +0.60(+2.40%) |
Jan 26, 2012 | 25.06 | 25.21 | 24.77 | 24.95 | 559,772 | +0.15(+0.60%) |
Jan 25, 2012 | 24.94 | 24.96 | 24.53 | 24.80 | 759,385 | -0.11(-0.44%) |
Jan 24, 2012 | 24.93 | 25.30 | 24.39 | 24.91 | 848,100 | -0.09(-0.36%) |
Jan 23, 2012 | 25.14 | 25.46 | 24.87 | 25.00 | 410,093 | -0.20(-0.79%) |
Jan 20, 2012 | 25.21 | 25.30 | 25.01 | 25.20 | 351,811 | -0.04(-0.16%) |
Jan 19, 2012 | 24.72 | 25.33 | 24.66 | 25.24 | 551,124 | +0.45(+1.82%) |
Jan 18, 2012 | 24.91 | 25.12 | 24.51 | 24.79 | 486,857 | -0.12(-0.48%) |
Jan 17, 2012 | 24.25 | 25.38 | 24.17 | 24.91 | 757,240 | +0.83(+3.45%) |
Jan 13, 2012 | 24.32 | 24.62 | 23.83 | 24.08 | 619,504 | -0.63(-2.55%) |
Jan 12, 2012 | 24.07 | 24.76 | 23.90 | 24.71 | 562,820 | +0.76(+3.17%) |
Jan 11, 2012 | 23.22 | 24.05 | 23.22 | 23.95 | 638,571 | +0.62(+2.66%) |
Jan 10, 2012 | 23.08 | 23.48 | 22.70 | 23.33 | 1,207,262 | +0.66(+2.91%) |
Jan 09, 2012 | 23.58 | 23.58 | 22.39 | 22.67 | 1,853,652 | -1.04(-4.39%) |
Jan 06, 2012 | 24.12 | 24.20 | 23.64 | 23.71 | 591,437 | -0.48(-1.98%) |
Jan 05, 2012 | 24.28 | 24.61 | 23.79 | 24.19 | 500,385 | -0.22(-0.90%) |