Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.45 | 28.45 | 28.23 | 28.34 | 376,442 | +0.12(+0.44%) |
Mar 29, 2012 | 28.07 | 28.33 | 27.80 | 28.21 | 143,990 | -0.01(-0.05%) |
Mar 28, 2012 | 28.34 | 28.41 | 28.08 | 28.23 | 193,107 | -0.07(-0.23%) |
Mar 27, 2012 | 28.34 | 28.45 | 28.26 | 28.29 | 194,296 | +0.01(+0.05%) |
Mar 26, 2012 | 28.37 | 28.45 | 28.13 | 28.28 | 210,482 | +0.20(+0.72%) |
Mar 23, 2012 | 28.10 | 28.23 | 27.93 | 28.08 | 351,497 | -0.01(-0.02%) |
Mar 22, 2012 | 28.03 | 28.24 | 27.91 | 28.08 | 470,951 | -0.10(-0.37%) |
Mar 21, 2012 | 28.34 | 28.47 | 28.19 | 28.19 | 265,723 | -0.01(-0.02%) |
Mar 20, 2012 | 28.08 | 28.48 | 28.02 | 28.19 | 303,707 | -0.07(-0.25%) |
Mar 19, 2012 | 28.02 | 28.71 | 27.85 | 28.27 | 565,024 | +0.07(+0.26%) |
Mar 16, 2012 | 28.07 | 28.29 | 27.81 | 28.19 | 787,233 | -0.09(-0.30%) |
Mar 15, 2012 | 28.22 | 28.34 | 27.85 | 28.28 | 211,467 | +0.08(+0.28%) |
Mar 14, 2012 | 28.43 | 28.58 | 28.08 | 28.20 | 220,693 | -0.28(-0.99%) |
Mar 13, 2012 | 28.52 | 28.57 | 28.14 | 28.48 | 335,408 | +0.14(+0.48%) |
Mar 12, 2012 | 28.15 | 28.47 | 27.99 | 28.34 | 272,797 | +0.24(+0.86%) |
Mar 09, 2012 | 27.83 | 28.28 | 27.80 | 28.10 | 378,767 | +0.27(+0.96%) |
Mar 08, 2012 | 27.64 | 27.85 | 27.58 | 27.83 | 354,823 | +0.27(+0.97%) |
Mar 07, 2012 | 27.47 | 27.61 | 27.30 | 27.57 | 219,913 | +0.22(+0.81%) |
Mar 06, 2012 | 27.31 | 27.71 | 27.26 | 27.34 | 328,931 | -0.18(-0.64%) |
Mar 05, 2012 | 27.08 | 27.66 | 26.99 | 27.52 | 356,942 | +0.44(+1.64%) |
Mar 02, 2012 | 27.13 | 27.30 | 26.87 | 27.08 | 274,616 | -0.07(-0.26%) |
Mar 01, 2012 | 27.13 | 27.32 | 27.05 | 27.15 | 268,356 | +0.08(+0.29%) |
Feb 29, 2012 | 27.08 | 27.29 | 26.85 | 27.07 | 512,614 | +0.05(+0.17%) |
Feb 28, 2012 | 27.10 | 27.22 | 26.78 | 27.02 | 291,151 | -0.07(-0.27%) |
Feb 27, 2012 | 26.61 | 27.14 | 26.61 | 27.10 | 311,590 | +0.56(+2.12%) |
Feb 24, 2012 | 26.81 | 26.83 | 26.44 | 26.53 | 206,390 | -0.09(-0.34%) |
Feb 23, 2012 | 26.63 | 26.64 | 26.33 | 26.62 | 345,388 | +0.16(+0.62%) |
Feb 22, 2012 | 26.43 | 26.63 | 26.42 | 26.46 | 256,801 | -0.07(-0.27%) |
Feb 21, 2012 | 26.85 | 26.85 | 26.43 | 26.53 | 312,826 | -0.15(-0.56%) |
Feb 17, 2012 | 26.79 | 26.79 | 26.43 | 26.68 | 255,713 | +0.02(+0.07%) |
Feb 16, 2012 | 26.16 | 26.69 | 26.09 | 26.66 | 307,859 | +0.55(+2.10%) |
Feb 15, 2012 | 26.29 | 26.44 | 25.92 | 26.11 | 256,259 | -0.10(-0.40%) |
Feb 14, 2012 | 26.68 | 26.68 | 26.14 | 26.22 | 210,363 | -0.51(-1.91%) |
Feb 13, 2012 | 26.50 | 26.73 | 26.32 | 26.73 | 273,520 | +0.51(+1.95%) |
Feb 10, 2012 | 26.23 | 26.55 | 26.17 | 26.22 | 169,095 | -0.23(-0.87%) |
Feb 09, 2012 | 26.75 | 26.81 | 26.35 | 26.45 | 254,957 | -0.32(-1.20%) |
Feb 08, 2012 | 26.57 | 26.79 | 26.36 | 26.77 | 305,748 | +0.22(+0.81%) |
Feb 07, 2012 | 26.68 | 26.74 | 26.38 | 26.55 | 232,451 | -0.12(-0.44%) |
Feb 06, 2012 | 27.13 | 27.19 | 26.60 | 26.67 | 280,130 | -0.48(-1.76%) |
Feb 03, 2012 | 27.00 | 27.20 | 26.76 | 27.15 | 325,136 | +0.39(+1.47%) |
Feb 02, 2012 | 26.81 | 27.04 | 26.62 | 26.76 | 259,962 | -0.20(-0.73%) |
Feb 01, 2012 | 26.39 | 26.98 | 26.21 | 26.95 | 588,459 | +0.72(+2.74%) |
Jan 31, 2012 | 26.26 | 26.35 | 26.06 | 26.23 | 1,320,754 | +0.14(+0.53%) |
Jan 30, 2012 | 26.30 | 26.43 | 26.02 | 26.09 | 260,196 | -0.39(-1.46%) |
Jan 27, 2012 | 26.31 | 26.73 | 26.31 | 26.48 | 504,993 | +0.03(+0.10%) |
Jan 26, 2012 | 26.00 | 26.45 | 25.83 | 26.45 | 443,876 | +0.48(+1.86%) |
Jan 25, 2012 | 25.24 | 25.98 | 25.24 | 25.97 | 604,365 | +0.58(+2.29%) |
Jan 24, 2012 | 24.79 | 25.39 | 24.76 | 25.39 | 446,490 | +0.36(+1.44%) |
Jan 23, 2012 | 24.87 | 25.18 | 24.73 | 25.03 | 268,217 | +0.16(+0.66%) |
Jan 20, 2012 | 24.54 | 24.87 | 24.54 | 24.87 | 522,149 | +0.27(+1.09%) |
Jan 19, 2012 | 24.79 | 24.87 | 24.49 | 24.60 | 327,182 | -0.12(-0.50%) |
Jan 18, 2012 | 24.56 | 25.01 | 24.42 | 24.72 | 374,838 | +0.07(+0.27%) |
Jan 17, 2012 | 24.78 | 24.82 | 24.51 | 24.66 | 333,309 | +0.00(+0.00%) |
Jan 13, 2012 | 24.11 | 24.79 | 23.83 | 24.66 | 1,024,759 | +0.35(+1.45%) |
Jan 12, 2012 | 23.73 | 24.33 | 23.37 | 24.30 | 1,104,762 | +0.50(+2.09%) |
Jan 11, 2012 | 22.93 | 24.01 | 22.93 | 23.81 | 6,283,330 | +0.16(+0.66%) |
Jan 10, 2012 | 24.19 | 24.19 | 23.59 | 23.65 | 658,942 | -1.01(-4.11%) |
Jan 09, 2012 | 24.53 | 24.76 | 24.44 | 24.66 | 202,092 | +0.14(+0.56%) |
Jan 06, 2012 | 24.61 | 24.84 | 24.43 | 24.53 | 206,425 | -0.02(-0.08%) |
Jan 05, 2012 | 24.18 | 24.56 | 24.07 | 24.54 | 200,860 | +0.29(+1.19%) |