Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.85 | 27.03 | 26.45 | 26.52 | 421,043 | -0.21(-0.79%) |
Mar 29, 2012 | 26.77 | 26.94 | 26.20 | 26.73 | 310,449 | -0.15(-0.56%) |
Mar 28, 2012 | 26.73 | 27.17 | 26.63 | 26.88 | 386,379 | +0.26(+0.98%) |
Mar 27, 2012 | 26.52 | 26.99 | 26.38 | 26.62 | 466,520 | +0.15(+0.57%) |
Mar 26, 2012 | 26.65 | 26.98 | 26.40 | 26.47 | 548,761 | -0.08(-0.30%) |
Mar 23, 2012 | 26.50 | 26.87 | 26.40 | 26.55 | 429,143 | -0.09(-0.34%) |
Mar 22, 2012 | 26.85 | 27.19 | 26.58 | 26.64 | 796,016 | -0.36(-1.33%) |
Mar 21, 2012 | 27.75 | 27.90 | 26.99 | 27.00 | 456,056 | -0.72(-2.60%) |
Mar 20, 2012 | 26.94 | 27.77 | 26.93 | 27.72 | 514,731 | +0.68(+2.51%) |
Mar 19, 2012 | 27.81 | 28.21 | 26.82 | 27.04 | 686,544 | -0.84(-3.01%) |
Mar 16, 2012 | 27.38 | 28.08 | 27.10 | 27.88 | 438,849 | +0.56(+2.05%) |
Mar 15, 2012 | 28.06 | 28.32 | 26.77 | 27.32 | 525,018 | -0.92(-3.26%) |
Mar 14, 2012 | 28.24 | 28.54 | 27.96 | 28.24 | 196,383 | -0.13(-0.46%) |
Mar 13, 2012 | 28.60 | 28.72 | 27.91 | 28.37 | 526,741 | -0.01(-0.04%) |
Mar 12, 2012 | 29.65 | 29.71 | 27.90 | 28.38 | 489,373 | -1.17(-3.96%) |
Mar 09, 2012 | 29.41 | 30.42 | 29.41 | 29.55 | 234,156 | +0.08(+0.27%) |
Mar 08, 2012 | 29.78 | 30.05 | 29.31 | 29.47 | 257,962 | -0.13(-0.44%) |
Mar 07, 2012 | 29.81 | 29.97 | 29.45 | 29.60 | 660,681 | -0.13(-0.44%) |
Mar 06, 2012 | 31.69 | 31.71 | 29.42 | 29.73 | 1,076,287 | -2.38(-7.41%) |
Mar 05, 2012 | 32.18 | 32.49 | 31.99 | 32.11 | 441,766 | -0.25(-0.77%) |
Mar 02, 2012 | 32.15 | 32.45 | 31.91 | 32.36 | 353,729 | +0.22(+0.68%) |
Mar 01, 2012 | 32.00 | 32.25 | 31.69 | 32.14 | 266,906 | +0.21(+0.66%) |
Feb 29, 2012 | 31.53 | 31.95 | 31.33 | 31.93 | 182,338 | +0.53(+1.69%) |
Feb 28, 2012 | 31.45 | 31.50 | 31.17 | 31.40 | 157,588 | -0.04(-0.13%) |
Feb 27, 2012 | 31.48 | 31.60 | 31.19 | 31.44 | 145,403 | -0.22(-0.69%) |
Feb 24, 2012 | 31.08 | 31.76 | 30.70 | 31.66 | 111,606 | +0.65(+2.10%) |
Feb 23, 2012 | 31.11 | 31.30 | 30.85 | 31.01 | 174,038 | -0.20(-0.64%) |
Feb 22, 2012 | 30.95 | 31.34 | 30.37 | 31.21 | 162,881 | +0.23(+0.74%) |
Feb 21, 2012 | 31.16 | 31.37 | 30.82 | 30.98 | 298,174 | -0.19(-0.61%) |
Feb 17, 2012 | 30.79 | 31.21 | 30.76 | 31.17 | 114,314 | +0.44(+1.43%) |
Feb 16, 2012 | 30.35 | 30.85 | 30.03 | 30.73 | 117,872 | +0.33(+1.09%) |
Feb 15, 2012 | 30.01 | 30.50 | 29.79 | 30.40 | 167,559 | +0.50(+1.67%) |
Feb 14, 2012 | 30.86 | 30.96 | 29.83 | 29.90 | 262,092 | -1.05(-3.39%) |
Feb 13, 2012 | 31.48 | 31.65 | 30.83 | 30.95 | 181,614 | -0.53(-1.68%) |
Feb 10, 2012 | 31.35 | 31.59 | 30.89 | 31.48 | 288,130 | +0.00(+0.00%) |
Feb 09, 2012 | 30.71 | 31.68 | 30.54 | 31.48 | 415,478 | +0.77(+2.51%) |
Feb 08, 2012 | 30.20 | 30.93 | 29.99 | 30.71 | 492,681 | +0.54(+1.79%) |
Feb 07, 2012 | 28.64 | 30.37 | 28.64 | 30.17 | 720,407 | +1.57(+5.49%) |
Feb 06, 2012 | 28.57 | 28.82 | 28.54 | 28.60 | 674,439 | -0.03(-0.10%) |
Feb 03, 2012 | 28.67 | 28.84 | 28.39 | 28.63 | 851,719 | +0.17(+0.60%) |
Feb 02, 2012 | 28.55 | 28.70 | 28.40 | 28.46 | 522,738 | -0.04(-0.14%) |
Feb 01, 2012 | 28.49 | 28.76 | 28.31 | 28.50 | 533,396 | +0.12(+0.42%) |
Jan 31, 2012 | 28.60 | 29.18 | 28.00 | 28.38 | 298,963 | -0.09(-0.32%) |
Jan 30, 2012 | 28.86 | 28.98 | 28.03 | 28.47 | 528,932 | -0.12(-0.42%) |
Jan 27, 2012 | 29.63 | 30.33 | 28.41 | 28.59 | 1,526,517 | -3.35(-10.49%) |
Jan 26, 2012 | 31.12 | 32.28 | 31.02 | 31.94 | 290,266 | +0.95(+3.07%) |
Jan 25, 2012 | 30.73 | 31.10 | 30.20 | 30.99 | 234,940 | +0.19(+0.62%) |
Jan 24, 2012 | 30.66 | 30.87 | 30.25 | 30.80 | 191,000 | +0.03(+0.10%) |
Jan 23, 2012 | 30.38 | 30.91 | 30.30 | 30.77 | 214,681 | +0.38(+1.25%) |
Jan 20, 2012 | 30.19 | 30.54 | 29.86 | 30.39 | 239,949 | +0.13(+0.43%) |
Jan 19, 2012 | 31.97 | 31.97 | 30.06 | 30.26 | 228,076 | +0.26(+0.87%) |
Jan 18, 2012 | 29.73 | 30.48 | 29.37 | 30.00 | 196,955 | +0.17(+0.57%) |
Jan 17, 2012 | 29.61 | 30.00 | 29.33 | 29.83 | 186,844 | +0.32(+1.08%) |
Jan 13, 2012 | 29.67 | 29.68 | 29.09 | 29.51 | 95,691 | -0.27(-0.91%) |
Jan 12, 2012 | 28.90 | 29.81 | 28.90 | 29.78 | 110,645 | +0.91(+3.15%) |
Jan 11, 2012 | 28.41 | 29.01 | 28.41 | 28.87 | 131,448 | +0.30(+1.05%) |
Jan 10, 2012 | 28.91 | 29.43 | 28.40 | 28.57 | 244,080 | -0.11(-0.38%) |
Jan 09, 2012 | 29.30 | 29.40 | 28.39 | 28.68 | 279,293 | -0.44(-1.51%) |
Jan 06, 2012 | 29.48 | 29.48 | 28.89 | 29.12 | 137,293 | -0.22(-0.75%) |
Jan 05, 2012 | 29.52 | 29.63 | 29.10 | 29.34 | 173,674 | -0.15(-0.51%) |