Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.42 | 27.51 | 26.84 | 27.15 | 2,370,305 | -0.14(-0.50%) |
Mar 29, 2012 | 26.42 | 27.42 | 26.24 | 27.28 | 4,257,866 | +0.61(+2.30%) |
Mar 28, 2012 | 27.03 | 27.08 | 26.34 | 26.67 | 2,627,894 | -0.43(-1.58%) |
Mar 27, 2012 | 27.13 | 27.29 | 26.93 | 27.10 | 2,631,742 | -0.02(-0.07%) |
Mar 26, 2012 | 26.74 | 27.24 | 26.74 | 27.12 | 2,942,655 | +0.64(+2.43%) |
Mar 23, 2012 | 26.05 | 26.63 | 25.77 | 26.47 | 3,084,095 | +0.69(+2.69%) |
Mar 22, 2012 | 25.94 | 26.05 | 25.46 | 25.78 | 2,403,801 | -0.52(-1.97%) |
Mar 21, 2012 | 26.05 | 26.44 | 26.02 | 26.30 | 3,315,954 | +0.33(+1.28%) |
Mar 20, 2012 | 26.48 | 26.55 | 25.83 | 25.97 | 3,698,328 | -0.75(-2.81%) |
Mar 19, 2012 | 26.81 | 26.94 | 26.55 | 26.72 | 2,176,549 | -0.09(-0.33%) |
Mar 16, 2012 | 27.06 | 27.15 | 26.66 | 26.81 | 3,652,833 | -0.22(-0.83%) |
Mar 15, 2012 | 26.84 | 27.07 | 26.66 | 27.03 | 2,608,369 | +0.20(+0.73%) |
Mar 14, 2012 | 26.95 | 27.10 | 26.66 | 26.84 | 2,187,126 | -0.17(-0.61%) |
Mar 13, 2012 | 26.43 | 27.02 | 26.42 | 27.00 | 3,322,291 | +0.61(+2.33%) |
Mar 12, 2012 | 26.34 | 26.49 | 26.04 | 26.39 | 2,956,951 | +0.04(+0.15%) |
Mar 09, 2012 | 26.04 | 26.50 | 25.97 | 26.35 | 2,611,080 | +0.35(+1.35%) |
Mar 08, 2012 | 25.71 | 26.09 | 25.57 | 26.00 | 2,384,212 | +0.51(+1.99%) |
Mar 07, 2012 | 24.83 | 25.59 | 24.75 | 25.49 | 4,361,214 | +0.79(+3.20%) |
Mar 06, 2012 | 25.14 | 25.26 | 24.63 | 24.70 | 6,543,889 | -1.14(-4.41%) |
Mar 05, 2012 | 26.30 | 26.32 | 25.69 | 25.84 | 3,505,563 | -0.50(-1.89%) |
Mar 02, 2012 | 26.95 | 27.09 | 26.25 | 26.34 | 3,459,761 | -0.72(-2.67%) |
Mar 01, 2012 | 26.83 | 27.21 | 26.72 | 27.06 | 3,094,162 | +0.24(+0.91%) |
Feb 29, 2012 | 27.09 | 27.28 | 26.72 | 26.81 | 3,549,324 | -0.30(-1.11%) |
Feb 28, 2012 | 26.90 | 27.13 | 26.63 | 27.12 | 4,300,882 | +0.29(+1.09%) |
Feb 27, 2012 | 26.71 | 26.97 | 26.50 | 26.82 | 3,234,021 | -0.13(-0.47%) |
Feb 24, 2012 | 27.04 | 27.35 | 26.86 | 26.95 | 2,203,944 | -0.07(-0.25%) |
Feb 23, 2012 | 27.04 | 27.21 | 26.72 | 27.02 | 4,118,940 | -0.05(-0.18%) |
Feb 22, 2012 | 26.86 | 27.18 | 26.71 | 27.07 | 2,482,168 | +0.07(+0.25%) |
Feb 21, 2012 | 27.26 | 27.37 | 26.83 | 27.00 | 2,647,314 | -0.24(-0.89%) |
Feb 17, 2012 | 27.31 | 27.44 | 26.96 | 27.24 | 2,360,549 | +0.08(+0.29%) |
Feb 16, 2012 | 26.68 | 27.17 | 26.66 | 27.16 | 4,072,472 | +0.43(+1.60%) |
Feb 15, 2012 | 27.39 | 27.39 | 26.61 | 26.74 | 5,344,717 | -0.54(-1.97%) |
Feb 14, 2012 | 27.46 | 27.57 | 27.00 | 27.27 | 6,842,232 | -0.06(-0.21%) |
Feb 13, 2012 | 26.42 | 27.36 | 26.30 | 27.33 | 6,444,708 | +1.05(+4.01%) |
Feb 10, 2012 | 25.95 | 26.33 | 25.73 | 26.28 | 3,014,609 | -0.03(-0.11%) |
Feb 09, 2012 | 26.60 | 26.60 | 26.01 | 26.31 | 4,281,124 | -0.08(-0.30%) |
Feb 08, 2012 | 25.66 | 26.51 | 25.66 | 26.39 | 7,364,944 | +0.69(+2.69%) |
Feb 07, 2012 | 25.18 | 25.83 | 25.13 | 25.69 | 7,354,858 | +0.42(+1.66%) |
Feb 06, 2012 | 25.14 | 25.46 | 25.02 | 25.27 | 5,031,964 | -0.10(-0.38%) |
Feb 03, 2012 | 25.34 | 25.41 | 25.17 | 25.37 | 4,953,412 | +0.52(+2.08%) |
Feb 02, 2012 | 25.06 | 25.22 | 24.69 | 24.85 | 3,356,170 | -0.16(-0.62%) |
Feb 01, 2012 | 24.84 | 25.30 | 24.73 | 25.01 | 5,391,229 | +0.18(+0.71%) |
Jan 31, 2012 | 24.90 | 25.19 | 24.49 | 24.84 | 6,465,288 | +0.05(+0.20%) |
Jan 30, 2012 | 24.30 | 25.02 | 24.05 | 24.79 | 5,066,517 | +0.21(+0.87%) |
Jan 27, 2012 | 23.94 | 24.85 | 23.83 | 24.57 | 4,709,126 | +0.46(+1.90%) |
Jan 26, 2012 | 23.94 | 24.41 | 23.46 | 24.11 | 8,342,014 | -0.02(-0.08%) |
Jan 25, 2012 | 23.37 | 24.48 | 23.22 | 24.13 | 18,381,694 | +3.07(+14.58%) |
Jan 24, 2012 | 20.97 | 21.46 | 20.85 | 21.06 | 5,763,853 | -0.14(-0.64%) |
Jan 23, 2012 | 21.00 | 21.72 | 20.97 | 21.20 | 4,895,316 | +0.24(+1.16%) |
Jan 20, 2012 | 21.05 | 21.15 | 20.79 | 20.96 | 5,429,352 | -0.14(-0.65%) |
Jan 19, 2012 | 21.11 | 21.45 | 20.97 | 21.09 | 4,608,894 | +0.04(+0.19%) |
Jan 18, 2012 | 20.60 | 21.16 | 20.59 | 21.05 | 6,947,074 | -0.07(-0.32%) |
Jan 17, 2012 | 21.00 | 21.56 | 20.91 | 21.12 | 5,296,987 | +0.48(+2.31%) |
Jan 13, 2012 | 20.49 | 20.93 | 20.41 | 20.64 | 3,388,862 | -0.14(-0.66%) |
Jan 12, 2012 | 20.82 | 20.96 | 20.63 | 20.78 | 4,789,890 | +0.00(+0.00%) |
Jan 11, 2012 | 20.64 | 21.44 | 20.49 | 20.78 | 12,442,320 | +1.12(+5.70%) |
Jan 10, 2012 | 18.88 | 19.75 | 18.80 | 19.66 | 10,587,938 | +1.07(+5.77%) |
Jan 09, 2012 | 18.66 | 18.69 | 18.38 | 18.59 | 3,566,796 | -0.05(-0.26%) |
Jan 06, 2012 | 18.65 | 18.72 | 18.47 | 18.64 | 3,034,446 | +0.01(+0.05%) |
Jan 05, 2012 | 18.32 | 18.69 | 18.12 | 18.63 | 3,998,766 | +0.10(+0.53%) |