Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.75 | 28.75 | 28.55 | 28.69 | 322,435 | +0.14(+0.50%) |
Mar 29, 2012 | 28.57 | 28.60 | 28.40 | 28.54 | 312,889 | -0.44(-1.52%) |
Mar 28, 2012 | 29.04 | 29.08 | 28.73 | 28.98 | 502,586 | -0.02(-0.08%) |
Mar 27, 2012 | 29.07 | 29.30 | 28.98 | 29.01 | 500,648 | +0.28(+0.99%) |
Mar 26, 2012 | 28.67 | 28.73 | 28.48 | 28.72 | 417,302 | +0.10(+0.37%) |
Mar 23, 2012 | 28.56 | 28.63 | 28.36 | 28.62 | 661,754 | -0.37(-1.26%) |
Mar 22, 2012 | 29.05 | 29.11 | 28.92 | 28.98 | 659,526 | +0.31(+1.07%) |
Mar 21, 2012 | 28.68 | 28.80 | 28.54 | 28.68 | 687,652 | -0.01(-0.03%) |
Mar 20, 2012 | 28.73 | 28.75 | 28.58 | 28.69 | 1,061,795 | -0.31(-1.06%) |
Mar 19, 2012 | 29.03 | 29.03 | 28.90 | 28.99 | 690,571 | -0.19(-0.64%) |
Mar 16, 2012 | 29.34 | 29.37 | 29.18 | 29.18 | 1,208,620 | -0.08(-0.28%) |
Mar 15, 2012 | 29.24 | 29.31 | 29.15 | 29.26 | 1,114,432 | +0.77(+2.70%) |
Mar 14, 2012 | 28.67 | 28.67 | 28.43 | 28.49 | 517,153 | +0.07(+0.24%) |
Mar 13, 2012 | 28.23 | 28.43 | 28.10 | 28.43 | 2,562,789 | +0.31(+1.12%) |
Mar 12, 2012 | 28.24 | 28.31 | 28.04 | 28.11 | 386,755 | -0.48(-1.67%) |
Mar 09, 2012 | 28.43 | 28.66 | 28.41 | 28.59 | 465,964 | +0.45(+1.59%) |
Mar 08, 2012 | 28.03 | 28.15 | 27.95 | 28.14 | 910,626 | +0.48(+1.73%) |
Mar 07, 2012 | 27.50 | 27.69 | 27.45 | 27.66 | 435,844 | +0.49(+1.81%) |
Mar 06, 2012 | 27.12 | 27.22 | 27.04 | 27.17 | 741,924 | -0.60(-2.15%) |
Mar 05, 2012 | 27.94 | 27.94 | 27.59 | 27.77 | 1,195,404 | -0.49(-1.74%) |
Mar 02, 2012 | 28.28 | 28.32 | 28.05 | 28.26 | 719,378 | -0.43(-1.51%) |
Mar 01, 2012 | 28.45 | 28.73 | 28.45 | 28.69 | 892,935 | +0.24(+0.84%) |
Feb 29, 2012 | 28.81 | 28.84 | 28.44 | 28.45 | 1,920,998 | -0.54(-1.85%) |
Feb 28, 2012 | 28.99 | 29.02 | 28.82 | 28.99 | 954,817 | +0.20(+0.70%) |
Feb 27, 2012 | 28.57 | 28.87 | 28.45 | 28.79 | 693,497 | +0.05(+0.18%) |
Feb 24, 2012 | 28.81 | 28.81 | 28.64 | 28.74 | 710,271 | +0.75(+2.67%) |
Feb 23, 2012 | 27.86 | 28.01 | 27.71 | 27.99 | 512,718 | +0.16(+0.59%) |
Feb 22, 2012 | 27.72 | 27.87 | 27.72 | 27.83 | 427,562 | +0.37(+1.33%) |
Feb 21, 2012 | 27.62 | 27.62 | 27.34 | 27.46 | 962,999 | -0.48(-1.71%) |
Feb 17, 2012 | 28.04 | 28.08 | 27.84 | 27.94 | 377,226 | +0.25(+0.92%) |
Feb 16, 2012 | 27.39 | 27.71 | 27.33 | 27.69 | 849,587 | +0.37(+1.37%) |
Feb 15, 2012 | 27.39 | 27.54 | 27.22 | 27.31 | 466,356 | +0.53(+1.98%) |
Feb 14, 2012 | 26.73 | 26.79 | 26.61 | 26.78 | 1,013,606 | +0.04(+0.14%) |
Feb 13, 2012 | 26.72 | 26.78 | 26.63 | 26.75 | 272,119 | +0.29(+1.10%) |
Feb 10, 2012 | 26.59 | 26.59 | 26.34 | 26.45 | 297,586 | -0.75(-2.77%) |
Feb 09, 2012 | 27.33 | 27.38 | 27.04 | 27.21 | 369,634 | -0.14(-0.52%) |
Feb 08, 2012 | 27.41 | 27.51 | 27.16 | 27.35 | 604,376 | +0.37(+1.38%) |
Feb 07, 2012 | 26.86 | 27.04 | 26.80 | 26.98 | 780,635 | +0.21(+0.78%) |
Feb 06, 2012 | 26.67 | 26.86 | 26.63 | 26.77 | 522,937 | +0.19(+0.73%) |
Feb 03, 2012 | 26.48 | 26.71 | 26.46 | 26.57 | 676,065 | -0.06(-0.22%) |
Feb 02, 2012 | 26.58 | 26.69 | 26.50 | 26.63 | 471,065 | +0.37(+1.39%) |
Feb 01, 2012 | 26.31 | 26.48 | 26.11 | 26.27 | 962,905 | +0.85(+3.35%) |
Jan 31, 2012 | 25.35 | 25.68 | 25.17 | 25.42 | 465,894 | -0.72(-2.74%) |
Jan 30, 2012 | 25.91 | 26.18 | 25.90 | 26.13 | 469,983 | +0.04(+0.14%) |
Jan 27, 2012 | 26.16 | 26.29 | 25.99 | 26.10 | 604,612 | -0.14(-0.54%) |
Jan 26, 2012 | 26.50 | 26.57 | 26.11 | 26.24 | 1,132,424 | -0.21(-0.79%) |
Jan 25, 2012 | 26.30 | 26.56 | 26.18 | 26.45 | 1,267,304 | +0.60(+2.34%) |
Jan 24, 2012 | 25.66 | 25.94 | 25.60 | 25.84 | 617,900 | -0.17(-0.66%) |
Jan 23, 2012 | 25.81 | 26.08 | 25.81 | 26.01 | 461,436 | +0.23(+0.90%) |
Jan 20, 2012 | 25.51 | 25.81 | 25.51 | 25.78 | 873,274 | +0.49(+1.95%) |
Jan 19, 2012 | 25.15 | 25.33 | 24.97 | 25.29 | 1,290,426 | +0.27(+1.07%) |
Jan 18, 2012 | 24.85 | 25.05 | 24.78 | 25.02 | 596,163 | +0.24(+0.96%) |
Jan 17, 2012 | 24.95 | 24.98 | 24.76 | 24.78 | 594,546 | +0.11(+0.45%) |
Jan 13, 2012 | 24.65 | 24.75 | 24.56 | 24.67 | 641,225 | +0.46(+1.88%) |
Jan 12, 2012 | 24.13 | 24.32 | 24.08 | 24.22 | 706,031 | +0.10(+0.40%) |
Jan 11, 2012 | 24.04 | 24.17 | 23.91 | 24.12 | 372,587 | -0.22(-0.92%) |
Jan 10, 2012 | 24.26 | 24.45 | 24.24 | 24.34 | 571,111 | +0.42(+1.75%) |
Jan 09, 2012 | 23.96 | 24.03 | 23.78 | 23.92 | 719,718 | -0.06(-0.25%) |
Jan 06, 2012 | 23.88 | 24.03 | 23.69 | 23.98 | 784,347 | +0.19(+0.78%) |
Jan 05, 2012 | 23.63 | 23.89 | 23.60 | 23.80 | 586,015 | +0.21(+0.89%) |