Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.55 | 28.55 | 28.36 | 28.49 | 324,609 | +0.14(+0.50%) |
Mar 29, 2012 | 28.38 | 28.41 | 28.21 | 28.35 | 314,998 | -0.44(-1.52%) |
Mar 28, 2012 | 28.84 | 28.89 | 28.54 | 28.79 | 505,974 | -0.02(-0.08%) |
Mar 27, 2012 | 28.87 | 29.10 | 28.78 | 28.81 | 504,023 | +0.28(+0.99%) |
Mar 26, 2012 | 28.48 | 28.54 | 28.29 | 28.53 | 420,115 | +0.10(+0.37%) |
Mar 23, 2012 | 28.37 | 28.44 | 28.17 | 28.43 | 666,215 | -0.36(-1.26%) |
Mar 22, 2012 | 28.86 | 28.92 | 28.72 | 28.79 | 663,972 | +0.30(+1.07%) |
Mar 21, 2012 | 28.49 | 28.61 | 28.35 | 28.49 | 692,288 | -0.01(-0.03%) |
Mar 20, 2012 | 28.54 | 28.55 | 28.39 | 28.49 | 1,068,952 | -0.30(-1.06%) |
Mar 19, 2012 | 28.84 | 28.84 | 28.70 | 28.80 | 695,226 | -0.19(-0.64%) |
Mar 16, 2012 | 29.14 | 29.18 | 28.98 | 28.98 | 1,216,767 | -0.08(-0.28%) |
Mar 15, 2012 | 29.04 | 29.12 | 28.95 | 29.07 | 1,121,945 | +0.76(+2.70%) |
Mar 14, 2012 | 28.48 | 28.48 | 28.23 | 28.30 | 520,640 | +0.07(+0.24%) |
Mar 13, 2012 | 28.04 | 28.23 | 27.91 | 28.23 | 2,580,065 | +0.31(+1.12%) |
Mar 12, 2012 | 28.05 | 28.12 | 27.86 | 27.92 | 389,362 | -0.47(-1.67%) |
Mar 09, 2012 | 28.23 | 28.46 | 28.22 | 28.40 | 469,105 | +0.44(+1.59%) |
Mar 08, 2012 | 27.84 | 27.96 | 27.76 | 27.95 | 916,765 | +0.47(+1.73%) |
Mar 07, 2012 | 27.32 | 27.51 | 27.26 | 27.48 | 438,782 | +0.49(+1.81%) |
Mar 06, 2012 | 26.94 | 27.04 | 26.86 | 26.99 | 746,926 | -0.59(-2.15%) |
Mar 05, 2012 | 27.75 | 27.75 | 27.40 | 27.58 | 1,203,463 | -0.49(-1.74%) |
Mar 02, 2012 | 28.09 | 28.13 | 27.86 | 28.07 | 724,227 | -0.43(-1.51%) |
Mar 01, 2012 | 28.26 | 28.54 | 28.26 | 28.50 | 898,954 | +0.24(+0.84%) |
Feb 29, 2012 | 28.62 | 28.65 | 28.25 | 28.26 | 1,933,948 | -0.53(-1.85%) |
Feb 28, 2012 | 28.80 | 28.83 | 28.63 | 28.80 | 961,254 | +0.20(+0.70%) |
Feb 27, 2012 | 28.38 | 28.68 | 28.26 | 28.60 | 698,172 | +0.05(+0.18%) |
Feb 24, 2012 | 28.62 | 28.62 | 28.45 | 28.55 | 715,059 | +0.74(+2.67%) |
Feb 23, 2012 | 27.67 | 27.83 | 27.52 | 27.80 | 516,174 | +0.16(+0.59%) |
Feb 22, 2012 | 27.53 | 27.68 | 27.53 | 27.64 | 430,445 | +0.36(+1.33%) |
Feb 21, 2012 | 27.43 | 27.43 | 27.16 | 27.28 | 969,491 | -0.47(-1.71%) |
Feb 17, 2012 | 27.85 | 27.89 | 27.65 | 27.75 | 379,769 | +0.25(+0.92%) |
Feb 16, 2012 | 27.21 | 27.52 | 27.14 | 27.50 | 855,314 | +0.37(+1.37%) |
Feb 15, 2012 | 27.21 | 27.35 | 27.03 | 27.13 | 469,500 | +0.53(+1.98%) |
Feb 14, 2012 | 26.55 | 26.61 | 26.43 | 26.60 | 1,020,439 | +0.04(+0.14%) |
Feb 13, 2012 | 26.54 | 26.60 | 26.45 | 26.57 | 273,954 | +0.29(+1.10%) |
Feb 10, 2012 | 26.41 | 26.41 | 26.17 | 26.28 | 299,592 | -0.75(-2.77%) |
Feb 09, 2012 | 27.14 | 27.19 | 26.86 | 27.03 | 372,126 | -0.14(-0.52%) |
Feb 08, 2012 | 27.23 | 27.33 | 26.98 | 27.17 | 608,450 | +0.37(+1.38%) |
Feb 07, 2012 | 26.68 | 26.86 | 26.62 | 26.80 | 785,897 | +0.21(+0.78%) |
Feb 06, 2012 | 26.49 | 26.68 | 26.46 | 26.59 | 526,462 | +0.19(+0.73%) |
Feb 03, 2012 | 26.31 | 26.53 | 26.28 | 26.40 | 680,623 | -0.06(-0.22%) |
Feb 02, 2012 | 26.40 | 26.51 | 26.32 | 26.46 | 474,241 | +0.36(+1.39%) |
Feb 01, 2012 | 26.13 | 26.31 | 25.94 | 26.09 | 969,396 | +0.85(+3.35%) |
Jan 31, 2012 | 25.18 | 25.50 | 25.00 | 25.25 | 469,035 | -0.71(-2.74%) |
Jan 30, 2012 | 25.74 | 26.00 | 25.73 | 25.96 | 473,151 | +0.04(+0.14%) |
Jan 27, 2012 | 25.99 | 26.11 | 25.82 | 25.92 | 608,688 | -0.14(-0.54%) |
Jan 26, 2012 | 26.32 | 26.39 | 25.94 | 26.06 | 1,140,058 | -0.21(-0.79%) |
Jan 25, 2012 | 26.12 | 26.38 | 26.00 | 26.27 | 1,275,847 | +0.60(+2.34%) |
Jan 24, 2012 | 25.48 | 25.77 | 25.43 | 25.67 | 622,065 | -0.17(-0.66%) |
Jan 23, 2012 | 25.64 | 25.91 | 25.64 | 25.84 | 464,546 | +0.23(+0.90%) |
Jan 20, 2012 | 25.34 | 25.63 | 25.34 | 25.61 | 879,161 | +0.49(+1.95%) |
Jan 19, 2012 | 24.98 | 25.16 | 24.80 | 25.12 | 1,299,125 | +0.27(+1.07%) |
Jan 18, 2012 | 24.68 | 24.88 | 24.62 | 24.85 | 600,181 | +0.24(+0.96%) |
Jan 17, 2012 | 24.78 | 24.82 | 24.59 | 24.62 | 598,554 | +0.11(+0.45%) |
Jan 13, 2012 | 24.48 | 24.58 | 24.39 | 24.51 | 645,547 | +0.45(+1.88%) |
Jan 12, 2012 | 23.97 | 24.16 | 23.92 | 24.05 | 710,790 | +0.10(+0.40%) |
Jan 11, 2012 | 23.88 | 24.01 | 23.75 | 23.96 | 375,099 | -0.22(-0.92%) |
Jan 10, 2012 | 24.10 | 24.28 | 24.08 | 24.18 | 574,961 | +0.42(+1.75%) |
Jan 09, 2012 | 23.80 | 23.87 | 23.62 | 23.76 | 724,570 | -0.06(-0.25%) |
Jan 06, 2012 | 23.72 | 23.87 | 23.53 | 23.82 | 789,635 | +0.19(+0.78%) |
Jan 05, 2012 | 23.47 | 23.73 | 23.44 | 23.64 | 589,965 | +0.21(+0.89%) |