Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.07 | 28.49 | 27.69 | 28.20 | 194,334 | +0.42(+1.51%) |
Mar 29, 2012 | 27.15 | 27.91 | 27.08 | 27.78 | 269,371 | +0.24(+0.87%) |
Mar 28, 2012 | 27.46 | 27.60 | 26.44 | 27.54 | 179,021 | +0.20(+0.73%) |
Mar 27, 2012 | 27.40 | 27.77 | 27.00 | 27.34 | 187,797 | -0.08(-0.29%) |
Mar 26, 2012 | 27.10 | 27.94 | 26.84 | 27.42 | 234,756 | +0.60(+2.24%) |
Mar 23, 2012 | 26.00 | 26.88 | 25.88 | 26.82 | 136,433 | +0.91(+3.51%) |
Mar 22, 2012 | 25.73 | 26.00 | 25.44 | 25.91 | 282,612 | -0.23(-0.88%) |
Mar 21, 2012 | 25.80 | 26.32 | 25.50 | 26.14 | 89,634 | +0.36(+1.40%) |
Mar 20, 2012 | 25.94 | 26.25 | 25.58 | 25.78 | 107,557 | -0.48(-1.83%) |
Mar 19, 2012 | 25.94 | 26.95 | 25.94 | 26.26 | 151,870 | +0.30(+1.16%) |
Mar 16, 2012 | 26.00 | 26.43 | 25.70 | 25.96 | 134,451 | -0.05(-0.19%) |
Mar 15, 2012 | 25.60 | 26.06 | 25.37 | 26.01 | 114,474 | +0.49(+1.92%) |
Mar 14, 2012 | 25.49 | 25.74 | 25.25 | 25.52 | 86,029 | +0.03(+0.12%) |
Mar 13, 2012 | 25.16 | 25.65 | 24.96 | 25.49 | 274,066 | +0.58(+2.33%) |
Mar 12, 2012 | 25.07 | 25.19 | 24.83 | 24.91 | 103,157 | -0.30(-1.19%) |
Mar 09, 2012 | 25.06 | 25.25 | 24.77 | 25.21 | 130,442 | +0.24(+0.96%) |
Mar 08, 2012 | 23.96 | 24.98 | 23.82 | 24.97 | 381,397 | +1.32(+5.58%) |
Mar 07, 2012 | 23.86 | 23.98 | 23.58 | 23.65 | 220,720 | -0.04(-0.17%) |
Mar 06, 2012 | 24.65 | 24.68 | 23.66 | 23.69 | 228,469 | -1.35(-5.39%) |
Mar 05, 2012 | 25.90 | 25.90 | 25.04 | 25.04 | 169,108 | -0.96(-3.69%) |
Mar 02, 2012 | 26.51 | 27.02 | 26.00 | 26.00 | 173,584 | -0.60(-2.26%) |
Mar 01, 2012 | 26.36 | 26.95 | 26.35 | 26.60 | 130,173 | +0.41(+1.57%) |
Feb 29, 2012 | 27.47 | 27.86 | 26.14 | 26.19 | 175,517 | -1.23(-4.49%) |
Feb 28, 2012 | 27.40 | 27.82 | 27.13 | 27.42 | 65,399 | +0.02(+0.07%) |
Feb 27, 2012 | 27.12 | 27.69 | 26.27 | 27.40 | 121,103 | -0.01(-0.04%) |
Feb 24, 2012 | 27.88 | 28.15 | 27.41 | 27.41 | 81,371 | -0.52(-1.86%) |
Feb 23, 2012 | 27.80 | 28.21 | 27.60 | 27.93 | 194,190 | +0.15(+0.54%) |
Feb 22, 2012 | 27.49 | 27.91 | 27.18 | 27.78 | 77,081 | +0.12(+0.43%) |
Feb 21, 2012 | 27.37 | 28.02 | 27.27 | 27.66 | 87,023 | +0.35(+1.28%) |
Feb 17, 2012 | 27.44 | 27.44 | 27.16 | 27.31 | 59,917 | +0.05(+0.18%) |
Feb 16, 2012 | 27.24 | 27.50 | 27.01 | 27.26 | 175,658 | -0.12(-0.44%) |
Feb 15, 2012 | 28.48 | 28.50 | 27.08 | 27.38 | 176,174 | -0.97(-3.42%) |
Feb 14, 2012 | 28.11 | 28.36 | 27.75 | 28.35 | 198,172 | +0.18(+0.64%) |
Feb 13, 2012 | 27.83 | 28.20 | 27.47 | 28.17 | 136,259 | +0.63(+2.29%) |
Feb 10, 2012 | 27.77 | 27.80 | 27.09 | 27.54 | 233,541 | -0.59(-2.10%) |
Feb 09, 2012 | 28.24 | 28.40 | 28.03 | 28.13 | 224,455 | -0.07(-0.25%) |
Feb 08, 2012 | 26.56 | 28.68 | 26.56 | 28.20 | 650,657 | +1.68(+6.33%) |
Feb 07, 2012 | 25.80 | 26.56 | 25.39 | 26.52 | 226,309 | +0.79(+3.07%) |
Feb 06, 2012 | 25.33 | 25.85 | 25.12 | 25.73 | 84,404 | +0.17(+0.67%) |
Feb 03, 2012 | 25.02 | 25.80 | 24.91 | 25.56 | 247,818 | +0.94(+3.82%) |
Feb 02, 2012 | 24.59 | 24.68 | 24.38 | 24.62 | 223,230 | +0.07(+0.29%) |
Feb 01, 2012 | 24.94 | 25.22 | 24.36 | 24.55 | 379,721 | -0.19(-0.77%) |
Jan 31, 2012 | 26.29 | 26.30 | 24.71 | 24.74 | 234,778 | -1.31(-5.03%) |
Jan 30, 2012 | 26.03 | 26.16 | 25.80 | 26.05 | 75,463 | -0.27(-1.03%) |
Jan 27, 2012 | 26.15 | 26.48 | 25.61 | 26.32 | 81,552 | +0.00(+0.00%) |
Jan 26, 2012 | 26.12 | 26.54 | 25.69 | 26.32 | 287,049 | +0.24(+0.92%) |
Jan 25, 2012 | 25.20 | 26.09 | 24.68 | 26.08 | 140,176 | +0.92(+3.66%) |
Jan 24, 2012 | 25.14 | 25.31 | 24.84 | 25.16 | 122,875 | -0.27(-1.06%) |
Jan 23, 2012 | 25.56 | 26.02 | 25.40 | 25.43 | 216,365 | -0.07(-0.27%) |
Jan 20, 2012 | 25.69 | 25.75 | 24.86 | 25.50 | 295,207 | -0.20(-0.78%) |
Jan 19, 2012 | 24.16 | 25.78 | 24.07 | 25.70 | 347,936 | +1.74(+7.26%) |
Jan 18, 2012 | 23.64 | 24.10 | 23.48 | 23.96 | 196,246 | +0.32(+1.35%) |
Jan 17, 2012 | 23.74 | 24.15 | 23.50 | 23.64 | 114,901 | +0.14(+0.60%) |
Jan 13, 2012 | 22.93 | 23.62 | 22.91 | 23.50 | 97,787 | +0.26(+1.12%) |
Jan 12, 2012 | 23.57 | 23.57 | 22.87 | 23.24 | 168,976 | -0.34(-1.44%) |
Jan 11, 2012 | 23.05 | 23.63 | 22.65 | 23.58 | 137,192 | +0.47(+2.03%) |
Jan 10, 2012 | 22.92 | 23.17 | 22.65 | 23.11 | 371,706 | +0.71(+3.17%) |
Jan 09, 2012 | 22.70 | 23.09 | 22.34 | 22.40 | 182,161 | -0.07(-0.31%) |
Jan 06, 2012 | 22.88 | 23.00 | 22.44 | 22.47 | 100,425 | -0.35(-1.53%) |
Jan 05, 2012 | 22.51 | 23.00 | 22.07 | 22.82 | 171,880 | +0.11(+0.48%) |