Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.92 | 29.06 | 28.20 | 28.50 | 497,776 | -0.08(-0.27%) |
Mar 29, 2012 | 27.48 | 28.99 | 27.08 | 28.58 | 1,186,244 | +1.09(+3.98%) |
Mar 28, 2012 | 27.36 | 27.67 | 27.04 | 27.48 | 629,327 | +0.05(+0.19%) |
Mar 27, 2012 | 27.64 | 27.73 | 27.38 | 27.43 | 396,472 | -0.14(-0.50%) |
Mar 26, 2012 | 27.34 | 27.57 | 27.19 | 27.57 | 592,265 | +0.54(+1.99%) |
Mar 23, 2012 | 26.68 | 27.14 | 26.44 | 27.03 | 224,475 | +0.36(+1.37%) |
Mar 22, 2012 | 26.55 | 26.75 | 26.29 | 26.67 | 448,540 | -0.16(-0.58%) |
Mar 21, 2012 | 26.86 | 27.08 | 26.75 | 26.82 | 324,636 | -0.05(-0.19%) |
Mar 20, 2012 | 26.86 | 27.06 | 26.61 | 26.88 | 278,619 | -0.30(-1.09%) |
Mar 19, 2012 | 27.08 | 27.46 | 26.88 | 27.17 | 391,751 | +0.12(+0.45%) |
Mar 16, 2012 | 27.27 | 27.40 | 26.96 | 27.05 | 526,184 | -0.10(-0.38%) |
Mar 15, 2012 | 26.98 | 27.27 | 26.85 | 27.15 | 521,380 | +0.20(+0.74%) |
Mar 14, 2012 | 26.75 | 27.02 | 26.75 | 26.95 | 429,854 | +0.13(+0.49%) |
Mar 13, 2012 | 26.77 | 27.14 | 26.76 | 26.82 | 675,278 | +0.24(+0.91%) |
Mar 12, 2012 | 26.82 | 26.86 | 26.50 | 26.58 | 259,457 | -0.15(-0.55%) |
Mar 09, 2012 | 26.31 | 26.96 | 26.18 | 26.73 | 383,618 | +0.37(+1.42%) |
Mar 08, 2012 | 26.29 | 26.43 | 25.91 | 26.35 | 221,486 | +0.33(+1.27%) |
Mar 07, 2012 | 25.55 | 26.08 | 25.43 | 26.02 | 638,125 | +0.62(+2.46%) |
Mar 06, 2012 | 25.61 | 26.16 | 25.23 | 25.40 | 785,004 | -0.10(-0.37%) |
Mar 05, 2012 | 25.37 | 25.69 | 25.14 | 25.50 | 786,892 | +0.02(+0.07%) |
Mar 02, 2012 | 26.40 | 26.55 | 25.42 | 25.48 | 560,852 | -0.89(-3.36%) |
Mar 01, 2012 | 26.32 | 26.73 | 25.97 | 26.36 | 377,670 | +0.21(+0.80%) |
Feb 29, 2012 | 26.78 | 26.93 | 26.13 | 26.16 | 375,947 | -0.52(-1.95%) |
Feb 28, 2012 | 26.71 | 27.45 | 26.65 | 26.68 | 677,669 | +0.00(+0.00%) |
Feb 27, 2012 | 26.29 | 26.76 | 25.83 | 26.68 | 473,855 | +0.14(+0.52%) |
Feb 24, 2012 | 26.57 | 26.81 | 26.45 | 26.54 | 296,797 | -0.11(-0.42%) |
Feb 23, 2012 | 26.42 | 26.75 | 26.21 | 26.65 | 485,925 | +0.20(+0.75%) |
Feb 22, 2012 | 26.38 | 26.68 | 26.32 | 26.45 | 499,334 | -0.05(-0.20%) |
Feb 21, 2012 | 26.89 | 26.89 | 26.39 | 26.50 | 534,118 | -0.29(-1.07%) |
Feb 17, 2012 | 26.75 | 26.87 | 26.60 | 26.79 | 379,348 | +0.11(+0.42%) |
Feb 16, 2012 | 25.96 | 26.75 | 25.82 | 26.68 | 536,500 | +0.64(+2.47%) |
Feb 15, 2012 | 25.68 | 26.08 | 25.57 | 26.03 | 615,663 | +0.42(+1.63%) |
Feb 14, 2012 | 25.62 | 26.08 | 25.30 | 25.62 | 387,139 | -0.20(-0.77%) |
Feb 13, 2012 | 25.42 | 25.91 | 25.42 | 25.82 | 407,209 | +0.62(+2.45%) |
Feb 10, 2012 | 25.52 | 25.54 | 24.96 | 25.20 | 621,865 | -0.61(-2.35%) |
Feb 09, 2012 | 25.90 | 26.10 | 25.52 | 25.81 | 225,201 | +0.00(+0.00%) |
Feb 08, 2012 | 25.67 | 26.04 | 25.63 | 25.81 | 324,540 | +0.16(+0.64%) |
Feb 07, 2012 | 25.83 | 25.98 | 25.60 | 25.64 | 387,404 | -0.18(-0.69%) |
Feb 06, 2012 | 25.86 | 26.05 | 25.63 | 25.82 | 273,115 | -0.13(-0.50%) |
Feb 03, 2012 | 25.99 | 26.34 | 25.79 | 25.95 | 481,764 | +0.52(+2.04%) |
Feb 02, 2012 | 25.51 | 25.68 | 25.28 | 25.43 | 349,968 | -0.06(-0.24%) |
Feb 01, 2012 | 25.02 | 25.52 | 24.82 | 25.49 | 778,428 | +0.71(+2.87%) |
Jan 31, 2012 | 24.68 | 24.94 | 24.31 | 24.78 | 502,939 | +0.23(+0.92%) |
Jan 30, 2012 | 24.40 | 24.77 | 24.31 | 24.56 | 566,461 | -0.15(-0.60%) |
Jan 27, 2012 | 24.38 | 25.02 | 24.33 | 24.70 | 1,061,821 | +0.11(+0.46%) |
Jan 26, 2012 | 24.64 | 24.64 | 24.16 | 24.59 | 560,122 | +0.16(+0.67%) |
Jan 25, 2012 | 23.44 | 24.46 | 23.17 | 24.43 | 903,580 | +0.87(+3.68%) |
Jan 24, 2012 | 23.32 | 23.60 | 23.15 | 23.56 | 457,017 | +0.04(+0.18%) |
Jan 23, 2012 | 23.60 | 23.79 | 23.34 | 23.52 | 569,743 | -0.05(-0.22%) |
Jan 20, 2012 | 22.68 | 23.61 | 22.62 | 23.57 | 767,352 | +0.78(+3.42%) |
Jan 19, 2012 | 21.87 | 22.82 | 20.96 | 22.79 | 1,417,373 | +0.13(+0.57%) |
Jan 18, 2012 | 22.16 | 22.76 | 22.11 | 22.66 | 1,211,267 | +0.61(+2.79%) |
Jan 17, 2012 | 22.05 | 22.43 | 21.82 | 22.05 | 474,263 | +0.51(+2.37%) |
Jan 13, 2012 | 21.26 | 21.57 | 21.07 | 21.53 | 404,812 | +0.00(+0.00%) |
Jan 12, 2012 | 21.04 | 21.59 | 20.81 | 21.53 | 269,136 | +0.51(+2.43%) |
Jan 11, 2012 | 20.84 | 21.13 | 20.83 | 21.02 | 445,658 | +0.02(+0.08%) |
Jan 10, 2012 | 21.02 | 21.32 | 20.95 | 21.01 | 696,533 | +0.34(+1.63%) |
Jan 09, 2012 | 20.62 | 20.86 | 20.34 | 20.67 | 742,843 | +0.15(+0.72%) |
Jan 06, 2012 | 20.43 | 20.82 | 20.31 | 20.52 | 1,035,147 | +0.08(+0.38%) |
Jan 05, 2012 | 20.15 | 20.49 | 19.91 | 20.44 | 911,048 | +0.10(+0.51%) |