Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.17 | 28.17 | 27.98 | 28.11 | 329,029 | +0.14(+0.50%) |
Mar 29, 2012 | 27.99 | 28.03 | 27.83 | 27.97 | 319,287 | -0.43(-1.52%) |
Mar 28, 2012 | 28.46 | 28.50 | 28.16 | 28.40 | 512,863 | -0.02(-0.08%) |
Mar 27, 2012 | 28.48 | 28.71 | 28.40 | 28.43 | 510,885 | +0.28(+0.99%) |
Mar 26, 2012 | 28.10 | 28.16 | 27.91 | 28.15 | 425,835 | +0.10(+0.37%) |
Mar 23, 2012 | 27.99 | 28.06 | 27.79 | 28.05 | 675,286 | -0.36(-1.26%) |
Mar 22, 2012 | 28.47 | 28.53 | 28.34 | 28.40 | 673,012 | +0.30(+1.07%) |
Mar 21, 2012 | 28.10 | 28.22 | 27.97 | 28.10 | 701,714 | -0.01(-0.03%) |
Mar 20, 2012 | 28.16 | 28.17 | 28.01 | 28.11 | 1,083,507 | -0.30(-1.06%) |
Mar 19, 2012 | 28.45 | 28.45 | 28.32 | 28.41 | 704,693 | -0.18(-0.64%) |
Mar 16, 2012 | 28.75 | 28.78 | 28.59 | 28.59 | 1,233,335 | -0.08(-0.28%) |
Mar 15, 2012 | 28.65 | 28.73 | 28.57 | 28.67 | 1,137,222 | +0.75(+2.70%) |
Mar 14, 2012 | 28.10 | 28.10 | 27.86 | 27.92 | 527,729 | +0.07(+0.24%) |
Mar 13, 2012 | 27.67 | 27.86 | 27.53 | 27.86 | 2,615,196 | +0.31(+1.12%) |
Mar 12, 2012 | 27.67 | 27.74 | 27.48 | 27.55 | 394,664 | -0.47(-1.67%) |
Mar 09, 2012 | 27.86 | 28.08 | 27.84 | 28.02 | 475,492 | +0.44(+1.59%) |
Mar 08, 2012 | 27.47 | 27.58 | 27.39 | 27.58 | 929,248 | +0.47(+1.73%) |
Mar 07, 2012 | 26.95 | 27.14 | 26.90 | 27.11 | 444,757 | +0.48(+1.81%) |
Mar 06, 2012 | 26.58 | 26.68 | 26.50 | 26.63 | 757,096 | -0.59(-2.15%) |
Mar 05, 2012 | 27.38 | 27.38 | 27.04 | 27.21 | 1,219,849 | -0.48(-1.74%) |
Mar 02, 2012 | 27.72 | 27.75 | 27.49 | 27.69 | 734,088 | -0.42(-1.51%) |
Mar 01, 2012 | 27.88 | 28.16 | 27.88 | 28.12 | 911,194 | +0.23(+0.84%) |
Feb 29, 2012 | 28.24 | 28.27 | 27.87 | 27.88 | 1,960,281 | -0.53(-1.85%) |
Feb 28, 2012 | 28.41 | 28.44 | 28.24 | 28.41 | 974,343 | +0.20(+0.70%) |
Feb 27, 2012 | 27.99 | 28.29 | 27.88 | 28.21 | 707,678 | +0.05(+0.18%) |
Feb 24, 2012 | 28.24 | 28.24 | 28.07 | 28.16 | 724,795 | +0.73(+2.67%) |
Feb 23, 2012 | 27.30 | 27.45 | 27.15 | 27.43 | 523,203 | +0.16(+0.59%) |
Feb 22, 2012 | 27.16 | 27.31 | 27.16 | 27.27 | 436,306 | +0.36(+1.33%) |
Feb 21, 2012 | 27.07 | 27.07 | 26.79 | 26.91 | 982,691 | -0.47(-1.71%) |
Feb 17, 2012 | 27.48 | 27.52 | 27.28 | 27.38 | 384,940 | +0.25(+0.92%) |
Feb 16, 2012 | 26.85 | 27.15 | 26.78 | 27.13 | 866,961 | +0.37(+1.37%) |
Feb 15, 2012 | 26.85 | 26.98 | 26.67 | 26.77 | 475,893 | +0.52(+1.98%) |
Feb 14, 2012 | 26.20 | 26.25 | 26.08 | 26.25 | 1,034,333 | +0.04(+0.14%) |
Feb 13, 2012 | 26.18 | 26.24 | 26.09 | 26.21 | 277,684 | +0.29(+1.10%) |
Feb 10, 2012 | 26.06 | 26.06 | 25.81 | 25.92 | 303,671 | -0.74(-2.77%) |
Feb 09, 2012 | 26.78 | 26.83 | 26.49 | 26.66 | 377,193 | -0.14(-0.52%) |
Feb 08, 2012 | 26.86 | 26.96 | 26.62 | 26.80 | 616,735 | +0.37(+1.38%) |
Feb 07, 2012 | 26.32 | 26.50 | 26.26 | 26.44 | 796,598 | +0.20(+0.78%) |
Feb 06, 2012 | 26.14 | 26.32 | 26.10 | 26.23 | 533,630 | +0.19(+0.73%) |
Feb 03, 2012 | 25.95 | 26.17 | 25.93 | 26.04 | 689,890 | -0.06(-0.22%) |
Feb 02, 2012 | 26.05 | 26.15 | 25.97 | 26.10 | 480,698 | +0.36(+1.39%) |
Feb 01, 2012 | 25.78 | 25.95 | 25.59 | 25.74 | 982,596 | +0.83(+3.35%) |
Jan 31, 2012 | 24.84 | 25.16 | 24.67 | 24.91 | 475,421 | -0.70(-2.74%) |
Jan 30, 2012 | 25.39 | 25.65 | 25.38 | 25.61 | 479,593 | +0.04(+0.14%) |
Jan 27, 2012 | 25.64 | 25.76 | 25.47 | 25.57 | 616,976 | -0.14(-0.54%) |
Jan 26, 2012 | 25.97 | 26.03 | 25.59 | 25.71 | 1,155,581 | -0.20(-0.79%) |
Jan 25, 2012 | 25.77 | 26.03 | 25.65 | 25.92 | 1,293,219 | +0.59(+2.34%) |
Jan 24, 2012 | 25.14 | 25.42 | 25.09 | 25.32 | 630,535 | -0.17(-0.66%) |
Jan 23, 2012 | 25.30 | 25.56 | 25.30 | 25.49 | 470,872 | +0.23(+0.90%) |
Jan 20, 2012 | 25.00 | 25.29 | 25.00 | 25.27 | 891,131 | +0.48(+1.95%) |
Jan 19, 2012 | 24.64 | 24.82 | 24.47 | 24.78 | 1,316,814 | +0.26(+1.07%) |
Jan 18, 2012 | 24.35 | 24.55 | 24.29 | 24.52 | 608,354 | +0.23(+0.96%) |
Jan 17, 2012 | 24.45 | 24.48 | 24.26 | 24.29 | 606,704 | +0.11(+0.45%) |
Jan 13, 2012 | 24.15 | 24.25 | 24.07 | 24.18 | 654,337 | +0.45(+1.88%) |
Jan 12, 2012 | 23.65 | 23.83 | 23.60 | 23.73 | 720,468 | +0.10(+0.40%) |
Jan 11, 2012 | 23.56 | 23.69 | 23.43 | 23.63 | 380,206 | -0.22(-0.92%) |
Jan 10, 2012 | 23.77 | 23.96 | 23.75 | 23.85 | 582,790 | +0.41(+1.75%) |
Jan 09, 2012 | 23.48 | 23.55 | 23.31 | 23.44 | 734,436 | -0.06(-0.25%) |
Jan 06, 2012 | 23.40 | 23.55 | 23.22 | 23.50 | 800,386 | +0.18(+0.78%) |
Jan 05, 2012 | 23.15 | 23.41 | 23.12 | 23.32 | 597,998 | +0.20(+0.89%) |