Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.41 | 28.53 | 28.21 | 28.47 | 139,545 | +0.21(+0.75%) |
Mar 29, 2012 | 28.08 | 28.29 | 27.86 | 28.26 | 260,912 | -0.01(-0.05%) |
Mar 28, 2012 | 28.51 | 28.57 | 28.04 | 28.27 | 190,953 | -0.36(-1.25%) |
Mar 27, 2012 | 28.96 | 28.99 | 28.62 | 28.63 | 652,104 | -0.33(-1.14%) |
Mar 26, 2012 | 28.91 | 28.98 | 28.80 | 28.96 | 195,731 | +0.24(+0.83%) |
Mar 23, 2012 | 28.40 | 28.78 | 28.30 | 28.72 | 880,123 | +0.33(+1.16%) |
Mar 22, 2012 | 28.72 | 28.72 | 28.26 | 28.39 | 280,718 | -0.62(-2.13%) |
Mar 21, 2012 | 29.28 | 29.28 | 28.93 | 29.00 | 105,033 | -0.29(-0.98%) |
Mar 20, 2012 | 29.50 | 29.50 | 29.26 | 29.29 | 174,398 | -0.46(-1.54%) |
Mar 19, 2012 | 29.58 | 29.85 | 29.52 | 29.75 | 101,804 | +0.14(+0.48%) |
Mar 16, 2012 | 29.33 | 29.69 | 29.31 | 29.61 | 125,660 | +0.38(+1.31%) |
Mar 15, 2012 | 29.20 | 29.29 | 29.01 | 29.22 | 193,290 | +0.06(+0.21%) |
Mar 14, 2012 | 29.46 | 29.52 | 29.10 | 29.16 | 95,317 | -0.31(-1.04%) |
Mar 13, 2012 | 29.20 | 29.48 | 28.98 | 29.47 | 113,212 | +0.40(+1.36%) |
Mar 12, 2012 | 29.22 | 29.22 | 28.95 | 29.07 | 129,433 | -0.14(-0.47%) |
Mar 09, 2012 | 29.32 | 29.46 | 29.16 | 29.21 | 196,872 | -0.03(-0.09%) |
Mar 08, 2012 | 29.15 | 29.35 | 29.07 | 29.24 | 160,846 | +0.17(+0.59%) |
Mar 07, 2012 | 28.94 | 29.14 | 28.78 | 29.07 | 97,901 | +0.23(+0.78%) |
Mar 06, 2012 | 28.90 | 28.91 | 28.64 | 28.84 | 299,567 | -0.50(-1.70%) |
Mar 05, 2012 | 29.37 | 29.37 | 29.05 | 29.34 | 187,039 | -0.14(-0.49%) |
Mar 02, 2012 | 29.65 | 29.76 | 29.34 | 29.48 | 200,314 | -0.28(-0.94%) |
Mar 01, 2012 | 29.56 | 29.82 | 29.56 | 29.76 | 179,717 | +0.28(+0.95%) |
Feb 29, 2012 | 29.90 | 29.95 | 29.38 | 29.48 | 260,125 | -0.33(-1.10%) |
Feb 28, 2012 | 29.87 | 30.00 | 29.65 | 29.81 | 220,005 | -0.08(-0.27%) |
Feb 27, 2012 | 29.80 | 30.02 | 29.65 | 29.89 | 1,246,410 | -0.07(-0.23%) |
Feb 24, 2012 | 29.90 | 30.05 | 29.88 | 29.96 | 162,958 | +0.13(+0.44%) |
Feb 23, 2012 | 29.71 | 29.86 | 29.49 | 29.83 | 956,947 | +0.18(+0.61%) |
Feb 22, 2012 | 29.63 | 29.83 | 29.58 | 29.65 | 177,393 | +0.08(+0.26%) |
Feb 21, 2012 | 29.60 | 29.72 | 29.50 | 29.57 | 244,034 | +0.15(+0.51%) |
Feb 17, 2012 | 29.54 | 29.54 | 29.24 | 29.42 | 252,696 | +0.12(+0.40%) |
Feb 16, 2012 | 28.91 | 29.34 | 28.80 | 29.31 | 131,649 | +0.42(+1.47%) |
Feb 15, 2012 | 29.04 | 29.10 | 28.82 | 28.88 | 280,929 | -0.05(-0.19%) |
Feb 14, 2012 | 28.80 | 28.97 | 28.71 | 28.94 | 238,204 | +0.08(+0.28%) |
Feb 13, 2012 | 28.87 | 28.94 | 28.64 | 28.85 | 131,813 | +0.25(+0.88%) |
Feb 10, 2012 | 28.61 | 28.67 | 28.50 | 28.60 | 154,184 | -0.31(-1.09%) |
Feb 09, 2012 | 29.01 | 29.03 | 28.71 | 28.92 | 92,671 | -0.01(-0.02%) |
Feb 08, 2012 | 29.05 | 29.12 | 28.74 | 28.92 | 177,700 | -0.06(-0.21%) |
Feb 07, 2012 | 28.74 | 29.05 | 28.50 | 28.98 | 105,094 | +0.16(+0.54%) |
Feb 06, 2012 | 28.36 | 28.83 | 28.30 | 28.83 | 120,874 | +0.31(+1.10%) |
Feb 03, 2012 | 28.33 | 28.53 | 28.20 | 28.51 | 213,023 | +0.52(+1.86%) |
Feb 02, 2012 | 27.90 | 28.10 | 27.77 | 27.99 | 274,763 | +0.12(+0.44%) |
Feb 01, 2012 | 27.91 | 28.06 | 27.76 | 27.87 | 469,081 | +0.15(+0.54%) |
Jan 31, 2012 | 28.10 | 28.14 | 27.62 | 27.72 | 232,206 | -0.22(-0.78%) |
Jan 30, 2012 | 27.77 | 27.94 | 27.56 | 27.94 | 282,461 | -0.13(-0.46%) |
Jan 27, 2012 | 28.00 | 28.18 | 27.99 | 28.07 | 207,820 | -0.06(-0.22%) |
Jan 26, 2012 | 28.70 | 28.73 | 28.05 | 28.13 | 260,174 | -0.45(-1.58%) |
Jan 25, 2012 | 28.16 | 28.62 | 27.84 | 28.58 | 200,507 | +0.37(+1.31%) |
Jan 24, 2012 | 28.02 | 28.24 | 27.95 | 28.21 | 111,294 | -0.08(-0.27%) |
Jan 23, 2012 | 28.14 | 28.36 | 28.12 | 28.29 | 383,144 | +0.21(+0.75%) |
Jan 20, 2012 | 28.11 | 28.19 | 27.88 | 28.08 | 106,821 | -0.04(-0.15%) |
Jan 19, 2012 | 28.11 | 28.20 | 27.98 | 28.12 | 157,813 | +0.13(+0.46%) |
Jan 18, 2012 | 27.42 | 27.99 | 27.39 | 27.99 | 161,052 | +0.46(+1.66%) |
Jan 17, 2012 | 27.65 | 27.75 | 27.45 | 27.53 | 180,291 | +0.19(+0.70%) |
Jan 13, 2012 | 27.27 | 27.34 | 27.06 | 27.34 | 163,553 | -0.10(-0.37%) |
Jan 12, 2012 | 27.56 | 27.67 | 27.36 | 27.44 | 333,744 | -0.27(-0.99%) |
Jan 11, 2012 | 27.94 | 27.95 | 27.62 | 27.71 | 129,962 | -0.37(-1.31%) |
Jan 10, 2012 | 28.19 | 28.28 | 28.01 | 28.08 | 573,056 | +0.24(+0.86%) |
Jan 09, 2012 | 27.71 | 27.88 | 27.70 | 27.84 | 324,856 | +0.14(+0.52%) |
Jan 06, 2012 | 27.88 | 27.93 | 27.67 | 27.70 | 171,280 | -0.13(-0.47%) |
Jan 05, 2012 | 27.84 | 27.89 | 27.55 | 27.83 | 351,258 | -0.16(-0.56%) |