Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.50 | 27.69 | 27.12 | 27.47 | 402,943 | +0.19(+0.70%) |
Mar 29, 2012 | 27.51 | 27.51 | 26.54 | 27.28 | 979,009 | -0.23(-0.84%) |
Mar 28, 2012 | 27.86 | 27.97 | 27.28 | 27.51 | 836,272 | -0.49(-1.75%) |
Mar 27, 2012 | 28.64 | 28.64 | 27.86 | 28.00 | 373,695 | -0.62(-2.17%) |
Mar 26, 2012 | 28.53 | 28.90 | 28.40 | 28.62 | 336,183 | +0.10(+0.35%) |
Mar 23, 2012 | 28.29 | 28.65 | 28.23 | 28.52 | 216,449 | +0.23(+0.81%) |
Mar 22, 2012 | 28.75 | 28.89 | 28.25 | 28.29 | 684,352 | -0.62(-2.14%) |
Mar 21, 2012 | 28.50 | 29.00 | 28.30 | 28.91 | 675,995 | +0.42(+1.47%) |
Mar 20, 2012 | 29.09 | 29.09 | 28.29 | 28.49 | 471,681 | -0.60(-2.06%) |
Mar 19, 2012 | 28.77 | 29.31 | 28.77 | 29.09 | 350,663 | +0.14(+0.48%) |
Mar 16, 2012 | 29.41 | 29.41 | 28.95 | 28.95 | 338,011 | -0.35(-1.19%) |
Mar 15, 2012 | 29.20 | 29.63 | 29.03 | 29.30 | 359,134 | +0.25(+0.86%) |
Mar 14, 2012 | 29.80 | 29.80 | 28.94 | 29.05 | 537,708 | -0.75(-2.52%) |
Mar 13, 2012 | 29.40 | 29.97 | 29.36 | 29.80 | 220,062 | +0.59(+2.02%) |
Mar 12, 2012 | 29.12 | 29.42 | 29.01 | 29.21 | 321,253 | -0.13(-0.44%) |
Mar 09, 2012 | 29.10 | 29.65 | 29.10 | 29.34 | 237,718 | +0.16(+0.55%) |
Mar 08, 2012 | 29.19 | 29.42 | 28.91 | 29.18 | 293,221 | +0.12(+0.41%) |
Mar 07, 2012 | 28.41 | 29.14 | 28.25 | 29.06 | 307,993 | +0.51(+1.79%) |
Mar 06, 2012 | 29.40 | 29.40 | 28.35 | 28.55 | 938,080 | -1.05(-3.55%) |
Mar 05, 2012 | 29.26 | 29.69 | 29.12 | 29.60 | 416,948 | +0.00(+0.00%) |
Mar 02, 2012 | 29.65 | 29.72 | 29.37 | 29.60 | 315,948 | -0.19(-0.64%) |
Mar 01, 2012 | 28.70 | 29.89 | 28.70 | 29.79 | 707,377 | +1.03(+3.58%) |
Feb 29, 2012 | 29.13 | 29.13 | 28.38 | 28.76 | 3,223,591 | -0.37(-1.27%) |
Feb 28, 2012 | 29.00 | 29.27 | 28.76 | 29.13 | 215,101 | +0.13(+0.45%) |
Feb 27, 2012 | 28.80 | 29.16 | 28.62 | 29.00 | 217,802 | +0.05(+0.17%) |
Feb 24, 2012 | 28.72 | 29.27 | 28.72 | 28.95 | 544,437 | +0.02(+0.07%) |
Feb 23, 2012 | 28.98 | 28.98 | 28.53 | 28.93 | 529,375 | -0.07(-0.24%) |
Feb 22, 2012 | 29.21 | 29.35 | 28.76 | 29.00 | 511,063 | -0.37(-1.26%) |
Feb 21, 2012 | 28.68 | 29.37 | 28.68 | 29.37 | 969,358 | +0.74(+2.58%) |
Feb 17, 2012 | 28.63 | 28.63 | 28.63 | 0 | +0.48(+1.71%) | |
Feb 16, 2012 | 27.30 | 28.39 | 27.30 | 28.15 | 1,440,098 | +1.40(+5.23%) |
Feb 15, 2012 | 27.07 | 27.17 | 26.51 | 26.75 | 306,736 | -0.29(-1.07%) |
Feb 14, 2012 | 26.50 | 27.11 | 26.50 | 27.04 | 314,981 | +0.42(+1.58%) |
Feb 13, 2012 | 26.80 | 26.94 | 26.38 | 26.62 | 217,701 | -0.17(-0.63%) |
Feb 10, 2012 | 26.88 | 26.99 | 26.60 | 26.79 | 151,217 | -0.18(-0.67%) |
Feb 09, 2012 | 27.20 | 27.26 | 26.91 | 26.97 | 358,129 | -0.28(-1.03%) |
Feb 08, 2012 | 27.48 | 27.50 | 26.64 | 27.25 | 332,433 | -0.32(-1.16%) |
Feb 07, 2012 | 27.84 | 27.84 | 27.49 | 27.57 | 263,618 | -0.12(-0.43%) |
Feb 06, 2012 | 27.35 | 27.89 | 27.35 | 27.69 | 428,330 | +0.23(+0.84%) |
Feb 03, 2012 | 27.12 | 27.75 | 27.12 | 27.46 | 662,538 | +0.28(+1.03%) |
Feb 02, 2012 | 27.36 | 27.44 | 26.92 | 27.18 | 278,252 | -0.27(-0.98%) |
Feb 01, 2012 | 27.49 | 27.75 | 27.35 | 27.45 | 261,864 | +0.06(+0.22%) |
Jan 31, 2012 | 27.38 | 27.64 | 27.00 | 27.39 | 558,514 | +0.15(+0.55%) |
Jan 30, 2012 | 26.90 | 27.29 | 26.85 | 27.24 | 317,276 | +0.14(+0.52%) |
Jan 27, 2012 | 27.49 | 27.49 | 27.02 | 27.10 | 495,345 | -0.40(-1.45%) |
Jan 26, 2012 | 26.82 | 27.98 | 26.66 | 27.50 | 1,545,088 | +0.93(+3.50%) |
Jan 25, 2012 | 26.45 | 26.72 | 26.32 | 26.57 | 290,660 | +0.08(+0.30%) |
Jan 24, 2012 | 27.25 | 27.25 | 26.37 | 26.49 | 597,806 | -0.88(-3.22%) |
Jan 23, 2012 | 27.20 | 27.48 | 27.06 | 27.37 | 468,076 | +0.19(+0.70%) |
Jan 20, 2012 | 27.19 | 27.27 | 27.00 | 27.18 | 741,783 | +0.02(+0.07%) |
Jan 19, 2012 | 26.30 | 27.27 | 26.25 | 27.16 | 2,134,351 | +1.06(+4.06%) |
Jan 18, 2012 | 24.50 | 26.18 | 24.46 | 26.10 | 1,526,170 | +1.70(+6.97%) |
Jan 17, 2012 | 23.59 | 24.46 | 23.46 | 24.40 | 681,089 | +1.10(+4.72%) |
Jan 16, 2012 | 23.32 | 23.64 | 23.15 | 23.30 | 314,896 | +0.01(+0.04%) |
Jan 13, 2012 | 23.06 | 23.30 | 22.77 | 23.29 | 298,788 | +0.24(+1.04%) |
Jan 12, 2012 | 23.10 | 23.10 | 22.72 | 23.05 | 654,826 | +0.09(+0.39%) |
Jan 11, 2012 | 23.16 | 23.25 | 22.78 | 22.96 | 517,852 | -0.06(-0.26%) |
Jan 10, 2012 | 23.17 | 23.24 | 22.80 | 23.02 | 497,724 | -0.15(-0.65%) |
Jan 09, 2012 | 23.62 | 23.74 | 23.10 | 23.17 | 364,129 | -0.58(-2.44%) |
Jan 06, 2012 | 23.77 | 23.83 | 23.60 | 23.75 | 602,334 | +0.18(+0.76%) |
Jan 05, 2012 | 22.99 | 23.66 | 22.64 | 23.57 | 373,964 | +0.65(+2.84%) |