Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.53 | 27.59 | 27.25 | 27.51 | 171,940 | +0.29(+1.06%) |
Mar 29, 2012 | 27.08 | 27.26 | 26.92 | 27.22 | 276,751 | -0.31(-1.11%) |
Mar 28, 2012 | 27.83 | 27.85 | 27.38 | 27.53 | 134,571 | -0.29(-1.03%) |
Mar 27, 2012 | 28.08 | 28.08 | 27.81 | 27.81 | 126,183 | -0.41(-1.45%) |
Mar 26, 2012 | 27.98 | 28.24 | 27.95 | 28.22 | 323,323 | +0.50(+1.79%) |
Mar 23, 2012 | 27.49 | 27.75 | 27.30 | 27.73 | 238,520 | +0.22(+0.79%) |
Mar 22, 2012 | 27.42 | 27.61 | 27.35 | 27.51 | 405,117 | -0.40(-1.44%) |
Mar 21, 2012 | 28.01 | 28.05 | 27.73 | 27.91 | 117,193 | -0.21(-0.74%) |
Mar 20, 2012 | 28.00 | 28.18 | 27.88 | 28.12 | 443,655 | -0.31(-1.07%) |
Mar 19, 2012 | 28.14 | 28.53 | 28.10 | 28.42 | 132,140 | +0.19(+0.68%) |
Mar 16, 2012 | 28.15 | 28.33 | 28.12 | 28.23 | 465,625 | +0.20(+0.72%) |
Mar 15, 2012 | 27.72 | 28.05 | 27.64 | 28.03 | 208,900 | +0.40(+1.45%) |
Mar 14, 2012 | 27.78 | 27.84 | 27.57 | 27.63 | 183,419 | -0.15(-0.53%) |
Mar 13, 2012 | 27.40 | 27.79 | 27.36 | 27.78 | 173,179 | +0.43(+1.56%) |
Mar 12, 2012 | 27.26 | 27.39 | 27.09 | 27.35 | 198,004 | +0.09(+0.32%) |
Mar 09, 2012 | 27.23 | 27.40 | 27.14 | 27.26 | 224,677 | -0.30(-1.08%) |
Mar 08, 2012 | 27.18 | 27.67 | 27.06 | 27.56 | 314,645 | +0.85(+3.20%) |
Mar 07, 2012 | 26.49 | 26.71 | 26.38 | 26.71 | 842,071 | +0.43(+1.63%) |
Mar 06, 2012 | 26.65 | 26.68 | 26.20 | 26.28 | 2,383,628 | -1.28(-4.65%) |
Mar 05, 2012 | 27.54 | 27.59 | 27.33 | 27.56 | 1,019,746 | -0.07(-0.25%) |
Mar 02, 2012 | 27.70 | 27.72 | 27.51 | 27.63 | 177,903 | -0.31(-1.12%) |
Mar 01, 2012 | 27.73 | 27.95 | 27.69 | 27.95 | 243,608 | +0.47(+1.71%) |
Feb 29, 2012 | 27.95 | 28.06 | 27.47 | 27.47 | 380,816 | -0.38(-1.38%) |
Feb 28, 2012 | 27.60 | 27.87 | 27.53 | 27.86 | 174,975 | +0.26(+0.95%) |
Feb 27, 2012 | 27.31 | 27.70 | 27.25 | 27.60 | 296,731 | -0.23(-0.81%) |
Feb 24, 2012 | 27.70 | 27.95 | 27.70 | 27.82 | 163,195 | +0.26(+0.95%) |
Feb 23, 2012 | 27.32 | 27.59 | 27.13 | 27.56 | 165,477 | +0.22(+0.80%) |
Feb 22, 2012 | 27.44 | 27.49 | 27.32 | 27.34 | 135,922 | -0.19(-0.70%) |
Feb 21, 2012 | 27.57 | 27.74 | 27.46 | 27.54 | 250,815 | +0.19(+0.70%) |
Feb 17, 2012 | 27.40 | 27.43 | 27.16 | 27.34 | 125,756 | +0.31(+1.13%) |
Feb 16, 2012 | 26.52 | 27.16 | 26.46 | 27.04 | 759,360 | +0.40(+1.51%) |
Feb 15, 2012 | 26.96 | 26.97 | 26.58 | 26.64 | 258,726 | -0.16(-0.59%) |
Feb 14, 2012 | 26.89 | 26.95 | 26.54 | 26.79 | 143,432 | -0.26(-0.97%) |
Feb 13, 2012 | 27.16 | 27.18 | 26.96 | 27.06 | 259,867 | +0.20(+0.75%) |
Feb 10, 2012 | 26.87 | 26.96 | 26.73 | 26.86 | 444,751 | -0.68(-2.47%) |
Feb 09, 2012 | 27.59 | 27.62 | 27.31 | 27.54 | 395,717 | +0.09(+0.32%) |
Feb 08, 2012 | 27.33 | 27.48 | 27.19 | 27.45 | 353,986 | +0.20(+0.74%) |
Feb 07, 2012 | 26.92 | 27.30 | 26.81 | 27.25 | 651,447 | +0.30(+1.10%) |
Feb 06, 2012 | 26.79 | 26.99 | 26.72 | 26.95 | 1,791,098 | -0.22(-0.80%) |
Feb 03, 2012 | 26.79 | 27.18 | 26.79 | 27.17 | 131,476 | +0.45(+1.70%) |
Feb 02, 2012 | 26.65 | 26.84 | 26.61 | 26.72 | 166,179 | +0.11(+0.43%) |
Feb 01, 2012 | 26.52 | 26.79 | 26.51 | 26.60 | 222,002 | +0.56(+2.14%) |
Jan 31, 2012 | 26.28 | 26.29 | 25.83 | 26.04 | 232,922 | +0.13(+0.50%) |
Jan 30, 2012 | 25.76 | 25.93 | 25.68 | 25.91 | 196,524 | -0.44(-1.69%) |
Jan 27, 2012 | 26.18 | 26.40 | 26.16 | 26.36 | 645,196 | +0.04(+0.17%) |
Jan 26, 2012 | 26.52 | 26.61 | 26.25 | 26.31 | 183,577 | +0.10(+0.40%) |
Jan 25, 2012 | 25.70 | 26.26 | 25.53 | 26.21 | 204,637 | +0.35(+1.35%) |
Jan 24, 2012 | 25.58 | 25.89 | 25.50 | 25.86 | 419,546 | -0.14(-0.54%) |
Jan 23, 2012 | 25.94 | 26.09 | 25.81 | 26.00 | 160,747 | +0.24(+0.95%) |
Jan 20, 2012 | 25.63 | 25.79 | 25.59 | 25.76 | 167,399 | -0.02(-0.07%) |
Jan 19, 2012 | 25.61 | 25.77 | 25.40 | 25.77 | 151,023 | +0.51(+2.00%) |
Jan 18, 2012 | 24.97 | 25.29 | 24.94 | 25.27 | 193,287 | +0.51(+2.04%) |
Jan 17, 2012 | 24.70 | 24.94 | 24.66 | 24.76 | 266,424 | +0.58(+2.42%) |
Jan 13, 2012 | 24.22 | 24.24 | 23.88 | 24.18 | 209,392 | -0.52(-2.12%) |
Jan 12, 2012 | 24.70 | 24.77 | 24.50 | 24.70 | 713,487 | +0.32(+1.32%) |
Jan 11, 2012 | 24.23 | 24.41 | 24.10 | 24.38 | 282,081 | -0.08(-0.32%) |
Jan 10, 2012 | 24.46 | 24.50 | 24.37 | 24.46 | 251,572 | +0.47(+1.96%) |
Jan 09, 2012 | 23.98 | 24.02 | 23.72 | 23.99 | 572,928 | +0.18(+0.77%) |
Jan 06, 2012 | 24.09 | 24.15 | 23.72 | 23.80 | 2,203,902 | -0.40(-1.66%) |
Jan 05, 2012 | 24.20 | 24.28 | 24.00 | 24.20 | 252,327 | -0.53(-2.15%) |