Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.43 | 28.55 | 28.38 | 28.38 | 168,481 | -0.03(-0.10%) |
Mar 29, 2012 | 28.32 | 28.42 | 28.26 | 28.40 | 189,854 | +0.20(+0.73%) |
Mar 28, 2012 | 28.50 | 28.50 | 28.08 | 28.20 | 159,167 | +0.29(+1.05%) |
Mar 27, 2012 | 27.90 | 28.01 | 27.85 | 27.91 | 131,773 | -0.36(-1.26%) |
Mar 26, 2012 | 28.07 | 28.28 | 28.02 | 28.26 | 109,419 | +0.65(+2.37%) |
Mar 23, 2012 | 27.51 | 27.64 | 27.50 | 27.61 | 127,162 | +0.04(+0.15%) |
Mar 22, 2012 | 27.49 | 27.62 | 27.45 | 27.57 | 149,386 | -0.14(-0.52%) |
Mar 21, 2012 | 27.65 | 27.89 | 27.62 | 27.71 | 161,290 | +0.22(+0.79%) |
Mar 20, 2012 | 27.40 | 27.57 | 27.38 | 27.50 | 95,595 | -0.15(-0.55%) |
Mar 19, 2012 | 27.29 | 27.75 | 27.29 | 27.65 | 268,494 | +0.34(+1.24%) |
Mar 16, 2012 | 27.25 | 27.37 | 27.19 | 27.31 | 199,540 | +0.14(+0.53%) |
Mar 15, 2012 | 27.04 | 27.20 | 26.95 | 27.17 | 135,769 | -0.27(-0.97%) |
Mar 14, 2012 | 27.29 | 27.44 | 27.26 | 27.43 | 144,006 | -0.21(-0.76%) |
Mar 13, 2012 | 27.32 | 27.71 | 27.30 | 27.64 | 2,042,518 | +0.86(+3.21%) |
Mar 12, 2012 | 26.83 | 26.96 | 26.67 | 26.78 | 292,484 | -0.09(-0.33%) |
Mar 09, 2012 | 26.99 | 27.03 | 26.79 | 26.87 | 295,895 | -0.85(-3.06%) |
Mar 08, 2012 | 27.40 | 27.81 | 27.35 | 27.72 | 120,581 | +0.42(+1.53%) |
Mar 07, 2012 | 27.32 | 27.46 | 27.25 | 27.30 | 104,524 | -0.06(-0.22%) |
Mar 06, 2012 | 27.63 | 27.66 | 27.29 | 27.36 | 151,951 | -0.63(-2.24%) |
Mar 05, 2012 | 28.02 | 28.03 | 27.79 | 27.99 | 103,501 | -0.01(-0.04%) |
Mar 02, 2012 | 27.96 | 28.03 | 27.85 | 28.00 | 218,191 | -0.38(-1.34%) |
Mar 01, 2012 | 28.30 | 28.39 | 28.21 | 28.38 | 277,577 | +0.14(+0.48%) |
Feb 29, 2012 | 28.70 | 28.70 | 28.14 | 28.24 | 200,822 | -0.61(-2.10%) |
Feb 28, 2012 | 28.59 | 28.93 | 28.56 | 28.85 | 81,869 | +0.04(+0.15%) |
Feb 27, 2012 | 28.59 | 29.00 | 28.55 | 28.80 | 100,022 | -0.22(-0.75%) |
Feb 24, 2012 | 28.99 | 29.19 | 28.97 | 29.02 | 165,984 | +0.64(+2.26%) |
Feb 23, 2012 | 28.21 | 28.44 | 28.06 | 28.38 | 176,299 | -0.01(-0.03%) |
Feb 22, 2012 | 28.29 | 28.47 | 28.21 | 28.39 | 269,024 | +0.14(+0.50%) |
Feb 21, 2012 | 28.48 | 28.55 | 28.22 | 28.25 | 465,886 | -0.58(-2.01%) |
Feb 17, 2012 | 28.90 | 28.93 | 28.66 | 28.82 | 113,612 | -0.34(-1.16%) |
Feb 16, 2012 | 29.00 | 29.24 | 28.88 | 29.16 | 291,341 | -0.61(-2.05%) |
Feb 15, 2012 | 29.87 | 29.93 | 29.66 | 29.77 | 213,413 | +0.49(+1.67%) |
Feb 14, 2012 | 28.99 | 29.28 | 28.97 | 29.28 | 128,332 | +0.02(+0.06%) |
Feb 13, 2012 | 29.21 | 29.31 | 29.13 | 29.27 | 187,123 | +0.29(+1.01%) |
Feb 10, 2012 | 28.87 | 29.14 | 28.87 | 28.97 | 133,541 | +0.06(+0.22%) |
Feb 09, 2012 | 28.90 | 28.98 | 28.76 | 28.91 | 197,760 | -0.11(-0.39%) |
Feb 08, 2012 | 29.17 | 29.31 | 28.80 | 29.02 | 148,841 | -0.14(-0.50%) |
Feb 07, 2012 | 28.98 | 29.24 | 28.94 | 29.17 | 76,897 | +0.27(+0.92%) |
Feb 06, 2012 | 28.97 | 28.99 | 28.85 | 28.90 | 97,037 | -0.09(-0.30%) |
Feb 03, 2012 | 29.08 | 29.13 | 28.88 | 28.99 | 724,493 | -0.01(-0.03%) |
Feb 02, 2012 | 28.78 | 29.06 | 28.75 | 29.00 | 572,098 | +0.35(+1.23%) |
Feb 01, 2012 | 28.73 | 28.88 | 28.64 | 28.64 | 876,422 | -0.07(-0.25%) |
Jan 31, 2012 | 28.83 | 28.86 | 28.59 | 28.72 | 320,109 | +0.03(+0.10%) |
Jan 30, 2012 | 28.61 | 28.73 | 28.50 | 28.69 | 198,661 | +0.26(+0.92%) |
Jan 27, 2012 | 28.36 | 28.53 | 28.35 | 28.43 | 105,037 | -0.21(-0.73%) |
Jan 26, 2012 | 28.57 | 28.91 | 28.50 | 28.64 | 132,963 | +0.12(+0.42%) |
Jan 25, 2012 | 28.16 | 28.52 | 27.97 | 28.52 | 86,298 | +0.29(+1.02%) |
Jan 24, 2012 | 28.09 | 28.29 | 28.06 | 28.23 | 116,216 | +0.25(+0.89%) |
Jan 23, 2012 | 27.99 | 28.09 | 27.88 | 27.98 | 122,332 | +0.01(+0.03%) |
Jan 20, 2012 | 27.94 | 28.04 | 27.86 | 27.97 | 129,009 | +0.14(+0.49%) |
Jan 19, 2012 | 27.67 | 27.86 | 27.54 | 27.83 | 143,119 | -0.14(-0.50%) |
Jan 18, 2012 | 27.65 | 28.07 | 27.64 | 27.97 | 288,819 | +0.60(+2.20%) |
Jan 17, 2012 | 27.48 | 27.64 | 27.37 | 27.37 | 192,152 | +0.12(+0.43%) |
Jan 13, 2012 | 27.30 | 27.42 | 27.06 | 27.25 | 223,926 | -0.52(-1.88%) |
Jan 12, 2012 | 27.61 | 27.81 | 27.60 | 27.78 | 132,142 | -0.09(-0.33%) |
Jan 11, 2012 | 27.79 | 27.88 | 27.64 | 27.87 | 129,423 | -0.31(-1.10%) |
Jan 10, 2012 | 28.40 | 28.50 | 28.09 | 28.18 | 239,442 | +0.14(+0.52%) |
Jan 09, 2012 | 27.87 | 28.03 | 27.78 | 28.03 | 130,553 | +0.07(+0.26%) |
Jan 06, 2012 | 28.03 | 28.16 | 27.88 | 27.96 | 127,914 | -0.24(-0.84%) |
Jan 05, 2012 | 28.43 | 28.60 | 28.16 | 28.20 | 232,316 | -0.11(-0.38%) |