Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.61 | 27.64 | 27.13 | 27.45 | 2,495,229 | +0.05(+0.18%) |
Mar 29, 2012 | 27.37 | 27.68 | 27.12 | 27.40 | 2,045,655 | -0.27(-0.96%) |
Mar 28, 2012 | 28.25 | 28.27 | 27.61 | 27.66 | 1,781,108 | -0.50(-1.78%) |
Mar 27, 2012 | 28.57 | 28.77 | 28.17 | 28.17 | 1,606,657 | -0.65(-2.24%) |
Mar 26, 2012 | 28.56 | 28.81 | 28.37 | 28.81 | 1,190,158 | +0.67(+2.40%) |
Mar 23, 2012 | 27.66 | 28.19 | 27.54 | 28.14 | 1,230,936 | +0.36(+1.29%) |
Mar 22, 2012 | 27.79 | 27.93 | 27.54 | 27.78 | 1,697,135 | -0.68(-2.40%) |
Mar 21, 2012 | 28.76 | 28.94 | 28.43 | 28.46 | 2,254,003 | -0.64(-2.20%) |
Mar 20, 2012 | 29.44 | 29.44 | 28.83 | 29.10 | 1,513,321 | -1.15(-3.80%) |
Mar 19, 2012 | 30.05 | 30.41 | 29.92 | 30.25 | 1,461,492 | +0.09(+0.31%) |
Mar 16, 2012 | 29.52 | 30.33 | 29.52 | 30.16 | 2,445,719 | +0.71(+2.41%) |
Mar 15, 2012 | 29.29 | 29.51 | 28.89 | 29.45 | 2,085,519 | +0.43(+1.48%) |
Mar 14, 2012 | 29.32 | 29.63 | 28.97 | 29.01 | 2,540,269 | -0.77(-2.58%) |
Mar 13, 2012 | 29.10 | 29.83 | 29.09 | 29.78 | 1,860,061 | +0.76(+2.62%) |
Mar 12, 2012 | 29.23 | 29.41 | 28.95 | 29.02 | 1,151,026 | -0.36(-1.22%) |
Mar 09, 2012 | 29.02 | 29.56 | 29.01 | 29.38 | 2,162,515 | +0.04(+0.15%) |
Mar 08, 2012 | 28.67 | 29.43 | 28.53 | 29.34 | 2,303,786 | +1.46(+5.23%) |
Mar 07, 2012 | 27.57 | 27.95 | 27.23 | 27.88 | 2,112,644 | +0.58(+2.13%) |
Mar 06, 2012 | 27.69 | 27.89 | 27.13 | 27.30 | 2,901,746 | -1.53(-5.31%) |
Mar 05, 2012 | 29.15 | 29.15 | 28.49 | 28.83 | 2,192,922 | -0.46(-1.57%) |
Mar 02, 2012 | 29.11 | 29.44 | 29.07 | 29.29 | 2,365,271 | -0.02(-0.07%) |
Mar 01, 2012 | 28.01 | 29.62 | 27.94 | 29.31 | 7,241,586 | +1.54(+5.53%) |
Feb 29, 2012 | 28.09 | 28.47 | 27.63 | 27.77 | 3,600,810 | -0.24(-0.85%) |
Feb 28, 2012 | 27.99 | 28.28 | 27.82 | 28.01 | 2,817,656 | -0.37(-1.32%) |
Feb 27, 2012 | 28.44 | 28.59 | 28.13 | 28.38 | 3,400,040 | -0.57(-1.98%) |
Feb 24, 2012 | 29.22 | 29.67 | 28.94 | 28.96 | 2,467,195 | -0.55(-1.87%) |
Feb 23, 2012 | 30.34 | 30.39 | 28.76 | 29.51 | 5,631,600 | -0.76(-2.51%) |
Feb 22, 2012 | 29.74 | 30.36 | 29.41 | 30.27 | 3,389,219 | +0.95(+3.26%) |
Feb 21, 2012 | 29.41 | 29.57 | 29.08 | 29.32 | 1,802,247 | +0.24(+0.82%) |
Feb 17, 2012 | 29.34 | 29.37 | 28.94 | 29.08 | 1,236,065 | +0.07(+0.25%) |
Feb 16, 2012 | 28.44 | 29.02 | 28.34 | 29.01 | 2,935,539 | +0.66(+2.33%) |
Feb 15, 2012 | 28.71 | 28.76 | 28.22 | 28.35 | 2,006,099 | -0.03(-0.10%) |
Feb 14, 2012 | 28.17 | 28.61 | 28.09 | 28.38 | 1,839,646 | +0.14(+0.48%) |
Feb 13, 2012 | 28.40 | 28.45 | 28.00 | 28.24 | 1,364,709 | +0.45(+1.63%) |
Feb 10, 2012 | 28.08 | 28.23 | 27.69 | 27.79 | 1,810,540 | -0.93(-3.23%) |
Feb 09, 2012 | 28.48 | 28.79 | 28.32 | 28.71 | 1,852,168 | +0.76(+2.72%) |
Feb 08, 2012 | 27.77 | 28.14 | 27.74 | 27.95 | 1,568,665 | +0.29(+1.04%) |
Feb 07, 2012 | 27.47 | 27.73 | 26.95 | 27.66 | 2,296,289 | +0.46(+1.69%) |
Feb 06, 2012 | 27.19 | 27.32 | 26.94 | 27.20 | 2,425,264 | -0.73(-2.60%) |
Feb 03, 2012 | 28.22 | 28.36 | 27.84 | 27.93 | 2,973,305 | -0.20(-0.71%) |
Feb 02, 2012 | 28.33 | 28.46 | 27.91 | 28.13 | 2,720,224 | -0.21(-0.73%) |
Feb 01, 2012 | 28.43 | 28.58 | 28.20 | 28.34 | 3,171,344 | +0.15(+0.53%) |
Jan 31, 2012 | 28.73 | 28.81 | 28.05 | 28.19 | 1,829,848 | -0.20(-0.71%) |
Jan 30, 2012 | 28.11 | 28.54 | 27.95 | 28.39 | 1,798,998 | -0.27(-0.93%) |
Jan 27, 2012 | 28.55 | 28.94 | 28.55 | 28.66 | 1,698,688 | +0.17(+0.60%) |
Jan 26, 2012 | 28.74 | 29.02 | 28.37 | 28.48 | 1,892,044 | -0.47(-1.64%) |
Jan 25, 2012 | 28.20 | 29.09 | 27.86 | 28.96 | 2,098,658 | +0.18(+0.62%) |
Jan 24, 2012 | 28.39 | 28.81 | 28.24 | 28.78 | 1,709,971 | -0.15(-0.52%) |
Jan 23, 2012 | 28.75 | 29.04 | 28.66 | 28.93 | 1,418,859 | +0.27(+0.93%) |
Jan 20, 2012 | 28.69 | 29.16 | 28.47 | 28.66 | 1,726,333 | -0.59(-2.01%) |
Jan 19, 2012 | 28.81 | 29.27 | 28.71 | 29.25 | 2,271,602 | +0.53(+1.85%) |
Jan 18, 2012 | 28.48 | 28.74 | 28.32 | 28.72 | 1,651,514 | +0.80(+2.85%) |
Jan 17, 2012 | 28.27 | 28.43 | 27.81 | 27.92 | 1,650,291 | +0.11(+0.39%) |
Jan 13, 2012 | 27.85 | 27.88 | 27.22 | 27.82 | 2,907,323 | -0.91(-3.17%) |
Jan 12, 2012 | 29.04 | 29.14 | 28.61 | 28.73 | 1,396,177 | -0.05(-0.17%) |
Jan 11, 2012 | 28.32 | 28.83 | 27.99 | 28.78 | 2,658,296 | +0.45(+1.57%) |
Jan 10, 2012 | 28.20 | 28.35 | 27.75 | 28.33 | 1,916,216 | +0.79(+2.87%) |
Jan 09, 2012 | 27.89 | 27.91 | 27.43 | 27.54 | 1,316,623 | -0.08(-0.29%) |
Jan 06, 2012 | 28.04 | 28.06 | 27.57 | 27.62 | 2,279,726 | -0.54(-1.91%) |
Jan 05, 2012 | 28.18 | 28.43 | 27.87 | 28.16 | 2,100,930 | -0.59(-2.05%) |