Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.94 | 28.58 | 27.25 | 28.26 | 1,122,061 | +0.65(+2.35%) |
Mar 29, 2012 | 27.36 | 27.73 | 26.86 | 27.61 | 1,376,493 | +0.06(+0.22%) |
Mar 28, 2012 | 28.88 | 28.91 | 26.97 | 27.55 | 1,886,572 | -1.37(-4.74%) |
Mar 27, 2012 | 30.09 | 30.23 | 28.71 | 28.92 | 1,659,488 | -1.14(-3.79%) |
Mar 26, 2012 | 30.86 | 30.88 | 29.81 | 30.06 | 910,910 | -0.19(-0.63%) |
Mar 23, 2012 | 29.56 | 30.63 | 29.01 | 30.25 | 1,932,976 | +1.20(+4.13%) |
Mar 22, 2012 | 30.13 | 30.36 | 28.61 | 29.05 | 1,253,927 | -1.55(-5.07%) |
Mar 21, 2012 | 30.77 | 31.06 | 30.28 | 30.60 | 1,250,088 | +0.01(+0.03%) |
Mar 20, 2012 | 31.23 | 31.23 | 30.11 | 30.59 | 1,066,707 | -0.63(-2.02%) |
Mar 19, 2012 | 29.97 | 31.62 | 29.70 | 31.22 | 1,557,111 | +1.22(+4.07%) |
Mar 16, 2012 | 30.44 | 30.53 | 29.83 | 30.00 | 2,172,066 | +0.32(+1.08%) |
Mar 15, 2012 | 29.35 | 30.12 | 29.00 | 29.68 | 979,718 | +0.30(+1.02%) |
Mar 14, 2012 | 29.71 | 29.94 | 29.06 | 29.38 | 821,883 | -0.46(-1.54%) |
Mar 13, 2012 | 29.61 | 30.11 | 29.06 | 29.84 | 863,385 | +0.43(+1.46%) |
Mar 12, 2012 | 29.18 | 29.46 | 28.43 | 29.41 | 1,065,665 | +0.16(+0.55%) |
Mar 09, 2012 | 29.07 | 29.82 | 28.93 | 29.25 | 564,162 | +0.16(+0.55%) |
Mar 08, 2012 | 28.91 | 29.30 | 28.36 | 29.09 | 667,557 | +0.58(+2.03%) |
Mar 07, 2012 | 28.07 | 28.85 | 27.75 | 28.51 | 971,914 | +0.50(+1.79%) |
Mar 06, 2012 | 27.60 | 28.35 | 27.53 | 28.01 | 947,287 | -0.69(-2.40%) |
Mar 05, 2012 | 29.73 | 29.90 | 28.40 | 28.70 | 1,434,103 | -1.21(-4.06%) |
Mar 02, 2012 | 30.17 | 30.64 | 29.64 | 29.91 | 1,520,606 | -0.38(-1.24%) |
Mar 01, 2012 | 28.68 | 30.50 | 28.29 | 30.29 | 2,318,997 | +2.12(+7.53%) |
Feb 29, 2012 | 27.62 | 28.58 | 26.70 | 28.17 | 1,874,059 | +0.73(+2.66%) |
Feb 28, 2012 | 27.01 | 27.77 | 26.45 | 27.44 | 1,442,090 | -0.18(-0.65%) |
Feb 27, 2012 | 27.50 | 27.96 | 27.02 | 27.62 | 948,178 | -0.15(-0.54%) |
Feb 24, 2012 | 28.33 | 28.33 | 27.59 | 27.77 | 808,389 | -0.38(-1.35%) |
Feb 23, 2012 | 27.20 | 28.22 | 26.92 | 28.15 | 1,168,013 | +0.88(+3.23%) |
Feb 22, 2012 | 27.20 | 27.83 | 27.01 | 27.27 | 620,905 | -0.28(-1.02%) |
Feb 21, 2012 | 27.51 | 27.90 | 26.64 | 27.55 | 1,361,428 | +0.17(+0.62%) |
Feb 17, 2012 | 27.12 | 27.58 | 26.89 | 27.38 | 950,915 | +0.44(+1.63%) |
Feb 16, 2012 | 26.18 | 26.99 | 25.66 | 26.94 | 1,216,851 | +0.64(+2.43%) |
Feb 15, 2012 | 25.55 | 26.52 | 25.18 | 26.30 | 1,308,757 | +1.01(+3.99%) |
Feb 14, 2012 | 24.40 | 25.47 | 24.40 | 25.29 | 1,421,976 | +0.64(+2.60%) |
Feb 13, 2012 | 24.16 | 24.65 | 23.65 | 24.65 | 788,716 | +0.80(+3.35%) |
Feb 10, 2012 | 24.04 | 24.24 | 23.73 | 23.85 | 619,647 | -0.70(-2.85%) |
Feb 09, 2012 | 24.67 | 24.89 | 24.02 | 24.55 | 880,870 | -0.11(-0.45%) |
Feb 08, 2012 | 24.28 | 24.71 | 23.95 | 24.66 | 1,301,660 | +0.52(+2.15%) |
Feb 07, 2012 | 23.62 | 24.20 | 23.05 | 24.14 | 1,379,068 | +0.54(+2.29%) |
Feb 06, 2012 | 23.31 | 23.65 | 23.01 | 23.60 | 1,273,612 | +0.10(+0.43%) |
Feb 03, 2012 | 24.20 | 24.21 | 23.24 | 23.50 | 1,165,712 | -0.15(-0.63%) |
Feb 02, 2012 | 23.86 | 23.96 | 23.06 | 23.65 | 1,435,286 | -0.11(-0.46%) |
Feb 01, 2012 | 24.62 | 24.66 | 23.39 | 23.76 | 1,246,183 | -0.53(-2.18%) |
Jan 31, 2012 | 25.35 | 25.58 | 23.95 | 24.29 | 990,169 | -0.93(-3.69%) |
Jan 30, 2012 | 24.95 | 25.48 | 24.57 | 25.22 | 610,724 | -0.09(-0.36%) |
Jan 27, 2012 | 24.79 | 25.49 | 24.79 | 25.31 | 579,384 | +0.37(+1.48%) |
Jan 26, 2012 | 26.35 | 26.47 | 24.68 | 24.94 | 1,289,796 | -1.18(-4.52%) |
Jan 25, 2012 | 24.77 | 26.23 | 24.35 | 26.12 | 1,693,419 | +1.24(+4.98%) |
Jan 24, 2012 | 24.42 | 25.07 | 23.95 | 24.88 | 1,032,976 | +0.30(+1.22%) |
Jan 23, 2012 | 24.25 | 25.50 | 23.70 | 24.58 | 1,765,737 | +1.49(+6.45%) |
Jan 20, 2012 | 23.81 | 23.89 | 22.79 | 23.09 | 1,521,631 | -0.95(-3.95%) |
Jan 19, 2012 | 24.97 | 25.43 | 23.99 | 24.04 | 1,084,175 | -0.86(-3.45%) |
Jan 18, 2012 | 24.41 | 24.96 | 23.51 | 24.90 | 1,261,467 | +0.65(+2.68%) |
Jan 17, 2012 | 25.49 | 25.60 | 23.87 | 24.25 | 1,550,428 | -0.78(-3.12%) |
Jan 13, 2012 | 26.55 | 26.73 | 24.83 | 25.03 | 1,777,478 | -1.99(-7.36%) |
Jan 12, 2012 | 27.61 | 27.65 | 26.68 | 27.02 | 942,725 | -0.51(-1.85%) |
Jan 11, 2012 | 28.52 | 28.56 | 27.34 | 27.53 | 1,247,669 | -1.31(-4.54%) |
Jan 10, 2012 | 29.29 | 29.50 | 28.59 | 28.84 | 718,867 | +0.12(+0.42%) |
Jan 09, 2012 | 28.13 | 28.80 | 27.94 | 28.72 | 1,084,956 | +0.67(+2.39%) |
Jan 06, 2012 | 27.80 | 28.77 | 27.39 | 28.05 | 1,167,196 | +0.35(+1.26%) |
Jan 05, 2012 | 27.91 | 28.05 | 27.36 | 27.70 | 908,506 | -0.46(-1.63%) |