Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.26 | 27.27 | 27.09 | 27.25 | 24,579 | +0.26(+0.95%) |
Mar 29, 2012 | 26.94 | 26.99 | 26.76 | 26.99 | 17,045 | -0.11(-0.40%) |
Mar 28, 2012 | 27.34 | 27.34 | 26.94 | 27.10 | 11,502 | -0.19(-0.71%) |
Mar 27, 2012 | 27.40 | 27.43 | 27.28 | 27.30 | 27,058 | -0.18(-0.66%) |
Mar 26, 2012 | 27.43 | 27.49 | 27.32 | 27.48 | 81,932 | +0.33(+1.21%) |
Mar 23, 2012 | 26.94 | 27.19 | 26.87 | 27.15 | 39,536 | +0.21(+0.77%) |
Mar 22, 2012 | 26.95 | 27.03 | 26.84 | 26.94 | 47,984 | -0.24(-0.89%) |
Mar 21, 2012 | 27.27 | 27.31 | 27.08 | 27.19 | 41,261 | -0.06(-0.22%) |
Mar 20, 2012 | 27.12 | 27.29 | 27.08 | 27.25 | 40,647 | -0.22(-0.80%) |
Mar 19, 2012 | 27.38 | 27.57 | 27.36 | 27.47 | 33,151 | +0.07(+0.27%) |
Mar 16, 2012 | 27.44 | 27.44 | 27.33 | 27.39 | 67,985 | +0.02(+0.09%) |
Mar 15, 2012 | 27.26 | 27.37 | 27.14 | 27.37 | 21,439 | +0.31(+1.16%) |
Mar 14, 2012 | 27.34 | 27.34 | 27.01 | 27.05 | 25,876 | -0.31(-1.15%) |
Mar 13, 2012 | 27.08 | 27.37 | 27.00 | 27.37 | 33,572 | +0.45(+1.67%) |
Mar 12, 2012 | 26.92 | 26.98 | 26.83 | 26.92 | 25,891 | -0.07(-0.27%) |
Mar 09, 2012 | 26.99 | 27.11 | 26.89 | 26.99 | 27,121 | +0.01(+0.04%) |
Mar 08, 2012 | 26.98 | 27.03 | 26.77 | 26.98 | 16,556 | +0.24(+0.91%) |
Mar 07, 2012 | 26.54 | 26.77 | 26.53 | 26.74 | 26,765 | +0.22(+0.83%) |
Mar 06, 2012 | 26.75 | 26.76 | 26.38 | 26.52 | 45,901 | -0.63(-2.33%) |
Mar 05, 2012 | 27.19 | 27.27 | 27.04 | 27.15 | 39,705 | -0.12(-0.44%) |
Mar 02, 2012 | 27.34 | 27.37 | 27.20 | 27.27 | 17,676 | -0.17(-0.62%) |
Mar 01, 2012 | 27.37 | 27.51 | 27.36 | 27.44 | 32,760 | +0.13(+0.49%) |
Feb 29, 2012 | 27.56 | 27.60 | 27.28 | 27.31 | 28,938 | -0.10(-0.36%) |
Feb 28, 2012 | 27.45 | 27.54 | 27.34 | 27.40 | 40,305 | -0.01(-0.04%) |
Feb 27, 2012 | 27.20 | 27.50 | 27.16 | 27.42 | 39,501 | +0.00(+0.00%) |
Feb 24, 2012 | 27.37 | 27.49 | 27.33 | 27.42 | 42,945 | +0.22(+0.81%) |
Feb 23, 2012 | 27.10 | 27.23 | 27.07 | 27.20 | 23,082 | +0.08(+0.31%) |
Feb 22, 2012 | 27.20 | 27.20 | 27.05 | 27.11 | 8,571 | -0.09(-0.31%) |
Feb 21, 2012 | 27.32 | 27.32 | 27.06 | 27.20 | 35,067 | +0.17(+0.62%) |
Feb 17, 2012 | 27.03 | 27.10 | 26.98 | 27.03 | 13,149 | +0.12(+0.46%) |
Feb 16, 2012 | 26.59 | 26.91 | 26.59 | 26.91 | 23,308 | +0.16(+0.59%) |
Feb 15, 2012 | 26.82 | 26.91 | 26.64 | 26.75 | 17,498 | -0.04(-0.14%) |
Feb 14, 2012 | 27.09 | 27.09 | 26.60 | 26.78 | 60,580 | -0.36(-1.34%) |
Feb 13, 2012 | 27.20 | 27.20 | 26.95 | 27.15 | 30,272 | +0.35(+1.32%) |
Feb 10, 2012 | 26.89 | 26.89 | 26.76 | 26.80 | 35,949 | -0.46(-1.70%) |
Feb 09, 2012 | 27.20 | 27.30 | 27.17 | 27.26 | 15,345 | +0.09(+0.35%) |
Feb 08, 2012 | 27.28 | 27.34 | 27.11 | 27.16 | 20,436 | -0.12(-0.44%) |
Feb 07, 2012 | 27.08 | 27.28 | 27.08 | 27.28 | 20,808 | +0.12(+0.45%) |
Feb 06, 2012 | 27.22 | 27.22 | 27.03 | 27.16 | 42,589 | -0.12(-0.45%) |
Feb 03, 2012 | 27.20 | 27.30 | 27.00 | 27.28 | 83,369 | +0.34(+1.27%) |
Feb 02, 2012 | 26.99 | 27.02 | 26.84 | 26.94 | 22,915 | +0.01(+0.04%) |
Feb 01, 2012 | 26.80 | 27.03 | 26.77 | 26.93 | 49,057 | +0.38(+1.42%) |
Jan 31, 2012 | 26.77 | 26.77 | 26.44 | 26.55 | 35,418 | +0.01(+0.05%) |
Jan 30, 2012 | 26.32 | 26.54 | 26.27 | 26.54 | 48,165 | -0.10(-0.37%) |
Jan 27, 2012 | 26.59 | 26.71 | 26.47 | 26.64 | 38,223 | +0.09(+0.32%) |
Jan 26, 2012 | 26.76 | 26.76 | 26.52 | 26.55 | 26,241 | -0.02(-0.09%) |
Jan 25, 2012 | 26.12 | 26.61 | 26.10 | 26.58 | 28,670 | +0.35(+1.35%) |
Jan 24, 2012 | 26.12 | 26.29 | 25.97 | 26.22 | 20,420 | -0.17(-0.64%) |
Jan 23, 2012 | 26.39 | 26.54 | 26.21 | 26.39 | 33,327 | +0.09(+0.35%) |
Jan 20, 2012 | 26.05 | 26.33 | 26.04 | 26.30 | 13,805 | +0.19(+0.72%) |
Jan 19, 2012 | 26.13 | 26.20 | 26.03 | 26.12 | 44,093 | +0.05(+0.19%) |
Jan 18, 2012 | 25.73 | 26.07 | 25.73 | 26.07 | 28,895 | +0.39(+1.52%) |
Jan 17, 2012 | 25.81 | 25.81 | 25.56 | 25.68 | 32,831 | +0.21(+0.81%) |
Jan 13, 2012 | 25.42 | 25.49 | 25.24 | 25.47 | 31,890 | -0.21(-0.81%) |
Jan 12, 2012 | 25.65 | 25.70 | 25.46 | 25.68 | 32,562 | +0.18(+0.71%) |
Jan 11, 2012 | 25.45 | 25.53 | 25.36 | 25.50 | 11,476 | +0.03(+0.11%) |
Jan 10, 2012 | 25.51 | 25.62 | 25.36 | 25.47 | 36,102 | +0.35(+1.40%) |
Jan 09, 2012 | 25.13 | 25.13 | 25.00 | 25.12 | 17,248 | +0.02(+0.10%) |
Jan 06, 2012 | 25.17 | 25.29 | 24.94 | 25.09 | 15,379 | -0.09(-0.34%) |
Jan 05, 2012 | 25.12 | 25.20 | 24.97 | 25.18 | 15,801 | -0.18(-0.72%) |