Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.97 | 28.17 | 27.96 | 28.10 | 1,604,989 | +0.51(+1.85%) |
Mar 29, 2012 | 27.96 | 27.97 | 27.56 | 27.59 | 1,356,884 | -0.45(-1.60%) |
Mar 28, 2012 | 28.42 | 28.42 | 28.01 | 28.04 | 1,212,558 | -0.39(-1.37%) |
Mar 27, 2012 | 28.50 | 28.67 | 28.42 | 28.43 | 1,006,293 | +0.00(+0.00%) |
Mar 26, 2012 | 28.39 | 28.56 | 28.38 | 28.43 | 1,082,831 | +0.07(+0.25%) |
Mar 23, 2012 | 28.36 | 28.42 | 28.32 | 28.36 | 472,368 | +0.02(+0.07%) |
Mar 22, 2012 | 28.36 | 28.42 | 28.28 | 28.34 | 672,484 | -0.07(-0.25%) |
Mar 21, 2012 | 28.49 | 28.68 | 28.38 | 28.41 | 834,068 | -0.05(-0.18%) |
Mar 20, 2012 | 28.57 | 28.62 | 28.41 | 28.46 | 808,105 | -0.13(-0.45%) |
Mar 19, 2012 | 28.60 | 28.70 | 28.52 | 28.59 | 526,670 | -0.04(-0.14%) |
Mar 16, 2012 | 28.60 | 28.71 | 28.47 | 28.63 | 546,195 | -0.06(-0.21%) |
Mar 15, 2012 | 28.51 | 28.73 | 28.49 | 28.69 | 1,081,017 | +0.23(+0.81%) |
Mar 14, 2012 | 28.52 | 28.60 | 28.41 | 28.46 | 698,226 | -0.15(-0.52%) |
Mar 13, 2012 | 28.56 | 28.63 | 28.48 | 28.61 | 758,463 | +0.09(+0.32%) |
Mar 12, 2012 | 28.41 | 28.56 | 28.27 | 28.52 | 823,566 | +0.11(+0.39%) |
Mar 09, 2012 | 28.40 | 28.65 | 28.36 | 28.41 | 1,195,983 | -0.07(-0.25%) |
Mar 08, 2012 | 28.56 | 28.61 | 28.44 | 28.48 | 1,331,396 | +0.09(+0.32%) |
Mar 07, 2012 | 28.55 | 28.92 | 28.33 | 28.39 | 936,444 | -0.25(-0.87%) |
Mar 06, 2012 | 28.90 | 28.97 | 28.59 | 28.64 | 2,125,931 | -0.51(-1.75%) |
Mar 05, 2012 | 29.35 | 29.39 | 29.12 | 29.15 | 760,102 | -0.20(-0.68%) |
Mar 02, 2012 | 29.29 | 29.37 | 29.21 | 29.35 | 859,849 | -0.14(-0.47%) |
Mar 01, 2012 | 29.19 | 29.50 | 29.13 | 29.49 | 843,531 | +0.24(+0.82%) |
Feb 29, 2012 | 29.25 | 29.27 | 29.03 | 29.25 | 1,682,149 | -0.08(-0.27%) |
Feb 28, 2012 | 29.23 | 29.34 | 29.10 | 29.33 | 1,410,546 | +0.18(+0.62%) |
Feb 27, 2012 | 29.04 | 29.24 | 29.01 | 29.15 | 690,302 | +0.10(+0.34%) |
Feb 24, 2012 | 28.99 | 29.10 | 28.94 | 29.05 | 747,934 | +0.06(+0.21%) |
Feb 23, 2012 | 29.10 | 29.14 | 28.91 | 28.99 | 973,732 | -0.28(-0.96%) |
Feb 22, 2012 | 29.07 | 29.27 | 29.06 | 29.27 | 971,537 | +0.09(+0.31%) |
Feb 21, 2012 | 29.06 | 29.22 | 29.04 | 29.18 | 819,453 | +0.19(+0.66%) |
Feb 17, 2012 | 28.98 | 29.06 | 28.86 | 28.99 | 676,002 | +0.06(+0.21%) |
Feb 16, 2012 | 28.77 | 28.98 | 28.76 | 28.93 | 672,181 | +0.16(+0.56%) |
Feb 15, 2012 | 28.78 | 28.86 | 28.71 | 28.77 | 812,636 | +0.03(+0.10%) |
Feb 14, 2012 | 28.67 | 28.81 | 28.60 | 28.74 | 803,806 | -0.06(-0.21%) |
Feb 13, 2012 | 28.74 | 28.83 | 28.67 | 28.80 | 1,119,627 | +0.19(+0.66%) |
Feb 10, 2012 | 28.70 | 28.84 | 28.58 | 28.61 | 1,216,476 | -0.30(-1.04%) |
Feb 09, 2012 | 29.19 | 29.28 | 28.84 | 28.91 | 837,568 | -0.23(-0.79%) |
Feb 08, 2012 | 29.21 | 29.34 | 29.07 | 29.14 | 943,115 | -0.02(-0.07%) |
Feb 07, 2012 | 29.08 | 29.28 | 29.05 | 29.16 | 674,866 | -0.09(-0.31%) |
Feb 06, 2012 | 29.12 | 29.27 | 29.08 | 29.25 | 805,051 | +0.06(+0.21%) |
Feb 03, 2012 | 29.20 | 29.27 | 29.06 | 29.19 | 1,043,174 | +0.14(+0.48%) |
Feb 02, 2012 | 28.97 | 29.09 | 28.92 | 29.05 | 544,521 | -0.03(-0.10%) |
Feb 01, 2012 | 29.09 | 29.12 | 28.92 | 29.08 | 702,532 | +0.08(+0.28%) |
Jan 31, 2012 | 29.02 | 29.06 | 28.87 | 29.00 | 784,980 | +0.18(+0.62%) |
Jan 30, 2012 | 29.00 | 29.02 | 28.78 | 28.82 | 1,048,391 | -0.38(-1.30%) |
Jan 27, 2012 | 29.16 | 29.26 | 29.12 | 29.20 | 1,078,902 | -0.10(-0.34%) |
Jan 26, 2012 | 29.48 | 29.53 | 29.30 | 29.30 | 1,274,705 | -0.04(-0.14%) |
Jan 25, 2012 | 29.27 | 29.34 | 29.11 | 29.34 | 818,427 | +0.10(+0.34%) |
Jan 24, 2012 | 28.94 | 29.33 | 28.93 | 29.24 | 1,459,273 | +0.31(+1.07%) |
Jan 23, 2012 | 28.82 | 28.96 | 28.76 | 28.93 | 2,136,469 | +0.15(+0.52%) |
Jan 20, 2012 | 28.87 | 28.90 | 28.70 | 28.78 | 1,337,828 | -0.07(-0.24%) |
Jan 19, 2012 | 28.72 | 28.89 | 28.68 | 28.85 | 1,353,607 | +0.22(+0.77%) |
Jan 18, 2012 | 28.68 | 28.75 | 28.59 | 28.63 | 1,202,852 | -0.05(-0.17%) |
Jan 17, 2012 | 28.69 | 28.82 | 28.65 | 28.68 | 2,319,619 | +0.06(+0.21%) |
Jan 13, 2012 | 28.69 | 28.73 | 28.49 | 28.62 | 1,847,374 | -0.19(-0.66%) |
Jan 12, 2012 | 28.91 | 29.00 | 28.63 | 28.81 | 1,646,902 | -0.44(-1.50%) |
Jan 11, 2012 | 29.07 | 29.28 | 29.01 | 29.25 | 1,035,465 | +0.02(+0.07%) |
Jan 10, 2012 | 28.98 | 29.27 | 28.91 | 29.23 | 1,219,049 | +0.43(+1.49%) |
Jan 09, 2012 | 28.58 | 28.84 | 28.52 | 28.80 | 911,500 | +0.45(+1.59%) |
Jan 06, 2012 | 28.57 | 28.57 | 28.34 | 28.35 | 1,115,156 | -0.05(-0.18%) |
Jan 05, 2012 | 28.88 | 28.91 | 28.37 | 28.40 | 1,121,965 | -0.62(-2.14%) |