Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.53 | 26.53 | 25.95 | 26.00 | 370,724 | -0.29(-1.10%) |
Mar 29, 2012 | 26.92 | 26.92 | 26.02 | 26.29 | 510,200 | -0.73(-2.68%) |
Mar 28, 2012 | 27.19 | 27.30 | 26.92 | 27.01 | 352,662 | -0.18(-0.67%) |
Mar 27, 2012 | 27.83 | 27.85 | 27.18 | 27.19 | 630,789 | -0.51(-1.83%) |
Mar 26, 2012 | 27.58 | 27.91 | 27.41 | 27.70 | 508,603 | +0.31(+1.13%) |
Mar 23, 2012 | 27.49 | 27.63 | 27.19 | 27.39 | 278,864 | -0.10(-0.36%) |
Mar 22, 2012 | 27.19 | 27.49 | 26.91 | 27.49 | 179,114 | +0.05(+0.20%) |
Mar 21, 2012 | 27.53 | 27.57 | 27.23 | 27.44 | 181,407 | -0.03(-0.10%) |
Mar 20, 2012 | 27.49 | 27.61 | 27.23 | 27.47 | 207,725 | -0.22(-0.79%) |
Mar 19, 2012 | 27.28 | 27.91 | 27.19 | 27.68 | 300,207 | +0.37(+1.36%) |
Mar 16, 2012 | 27.31 | 27.41 | 27.15 | 27.31 | 371,453 | +0.12(+0.43%) |
Mar 15, 2012 | 27.25 | 27.30 | 27.11 | 27.19 | 220,831 | +0.04(+0.13%) |
Mar 14, 2012 | 27.41 | 27.53 | 27.08 | 27.16 | 295,992 | -0.17(-0.63%) |
Mar 13, 2012 | 27.42 | 27.58 | 27.15 | 27.33 | 384,817 | +0.15(+0.57%) |
Mar 12, 2012 | 27.50 | 27.64 | 27.10 | 27.18 | 295,807 | -0.19(-0.70%) |
Mar 09, 2012 | 27.24 | 27.59 | 27.20 | 27.37 | 279,488 | +0.19(+0.70%) |
Mar 08, 2012 | 27.25 | 27.28 | 26.82 | 27.18 | 374,708 | +0.13(+0.47%) |
Mar 07, 2012 | 26.93 | 27.24 | 26.79 | 27.05 | 568,992 | +0.30(+1.12%) |
Mar 06, 2012 | 26.84 | 27.09 | 26.69 | 26.75 | 420,645 | -0.28(-1.04%) |
Mar 05, 2012 | 26.64 | 27.12 | 26.51 | 27.03 | 657,378 | +0.26(+0.98%) |
Mar 02, 2012 | 27.11 | 27.28 | 26.58 | 26.77 | 480,252 | -0.27(-1.01%) |
Mar 01, 2012 | 27.05 | 27.38 | 26.43 | 27.04 | 576,455 | +0.20(+0.74%) |
Feb 29, 2012 | 27.54 | 27.61 | 26.80 | 26.84 | 645,802 | -0.54(-1.99%) |
Feb 28, 2012 | 27.74 | 28.09 | 27.18 | 27.38 | 473,656 | -0.37(-1.34%) |
Feb 27, 2012 | 27.23 | 27.92 | 27.06 | 27.76 | 420,075 | +0.38(+1.39%) |
Feb 24, 2012 | 27.19 | 27.52 | 26.93 | 27.37 | 266,012 | +0.08(+0.30%) |
Feb 23, 2012 | 26.99 | 27.43 | 26.17 | 27.29 | 238,454 | +0.21(+0.77%) |
Feb 22, 2012 | 27.43 | 27.43 | 26.93 | 27.08 | 368,495 | -0.31(-1.13%) |
Feb 21, 2012 | 27.48 | 27.55 | 27.10 | 27.39 | 466,916 | +0.01(+0.03%) |
Feb 17, 2012 | 27.76 | 27.76 | 27.19 | 27.38 | 311,589 | -0.24(-0.89%) |
Feb 16, 2012 | 27.12 | 27.71 | 26.84 | 27.63 | 557,803 | +0.49(+1.80%) |
Feb 15, 2012 | 26.05 | 27.33 | 25.84 | 27.14 | 1,462,328 | +0.34(+1.29%) |
Feb 14, 2012 | 26.49 | 26.89 | 26.17 | 26.79 | 628,534 | +0.22(+0.82%) |
Feb 13, 2012 | 26.64 | 26.79 | 26.32 | 26.58 | 444,979 | +0.23(+0.86%) |
Feb 10, 2012 | 26.25 | 26.54 | 26.25 | 26.35 | 300,759 | -0.20(-0.75%) |
Feb 09, 2012 | 26.98 | 26.98 | 26.29 | 26.55 | 432,654 | -0.49(-1.81%) |
Feb 08, 2012 | 26.57 | 27.08 | 26.40 | 27.04 | 481,166 | +0.42(+1.57%) |
Feb 07, 2012 | 26.47 | 26.68 | 26.26 | 26.62 | 190,327 | +0.17(+0.65%) |
Feb 06, 2012 | 26.36 | 26.55 | 26.02 | 26.45 | 184,084 | -0.02(-0.07%) |
Feb 03, 2012 | 26.07 | 26.75 | 26.04 | 26.47 | 332,701 | +0.74(+2.89%) |
Feb 02, 2012 | 25.53 | 25.83 | 25.35 | 25.73 | 350,358 | +0.31(+1.21%) |
Feb 01, 2012 | 24.66 | 25.52 | 24.46 | 25.42 | 906,371 | +0.98(+4.01%) |
Jan 31, 2012 | 24.62 | 24.89 | 24.37 | 24.44 | 1,141,518 | +0.01(+0.04%) |
Jan 30, 2012 | 24.68 | 24.92 | 24.04 | 24.43 | 556,555 | -0.37(-1.50%) |
Jan 27, 2012 | 25.01 | 26.03 | 24.71 | 24.80 | 426,520 | -0.22(-0.87%) |
Jan 26, 2012 | 25.21 | 25.53 | 24.95 | 25.02 | 302,883 | -0.07(-0.29%) |
Jan 25, 2012 | 25.22 | 25.40 | 25.01 | 25.09 | 310,351 | -0.07(-0.29%) |
Jan 24, 2012 | 25.22 | 25.22 | 25.00 | 25.16 | 223,445 | -0.07(-0.29%) |
Jan 23, 2012 | 25.24 | 25.34 | 24.77 | 25.24 | 127,517 | +0.09(+0.36%) |
Jan 20, 2012 | 25.43 | 25.45 | 25.10 | 25.14 | 380,486 | -0.19(-0.75%) |
Jan 19, 2012 | 25.25 | 25.61 | 25.24 | 25.34 | 197,086 | +0.27(+1.09%) |
Jan 18, 2012 | 25.14 | 25.26 | 25.00 | 25.06 | 244,198 | +0.00(+0.00%) |
Jan 17, 2012 | 25.04 | 25.33 | 24.95 | 25.06 | 581,063 | +0.33(+1.32%) |
Jan 13, 2012 | 25.13 | 25.38 | 24.62 | 24.74 | 301,979 | -0.60(-2.36%) |
Jan 12, 2012 | 25.63 | 25.72 | 25.14 | 25.34 | 250,606 | -0.15(-0.60%) |
Jan 11, 2012 | 25.33 | 25.61 | 24.84 | 25.49 | 478,129 | +0.19(+0.75%) |
Jan 10, 2012 | 25.58 | 26.24 | 25.27 | 25.30 | 393,836 | -0.06(-0.25%) |
Jan 09, 2012 | 25.92 | 26.02 | 25.35 | 25.36 | 347,917 | -0.45(-1.76%) |
Jan 06, 2012 | 26.07 | 26.45 | 25.79 | 25.82 | 402,113 | -0.31(-1.18%) |
Jan 05, 2012 | 25.64 | 26.16 | 25.37 | 26.12 | 509,355 | +0.51(+1.98%) |