Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.26 | 27.32 | 26.77 | 26.81 | 219,047 | -0.19(-0.70%) |
Mar 29, 2012 | 26.66 | 27.02 | 26.46 | 27.00 | 246,130 | +0.50(+1.89%) |
Mar 28, 2012 | 26.79 | 27.00 | 26.40 | 26.50 | 310,894 | -0.36(-1.34%) |
Mar 27, 2012 | 26.92 | 27.10 | 26.74 | 26.86 | 298,456 | -0.05(-0.19%) |
Mar 26, 2012 | 27.27 | 27.82 | 26.85 | 26.91 | 255,222 | -0.23(-0.85%) |
Mar 23, 2012 | 26.61 | 27.25 | 26.46 | 27.14 | 229,567 | +0.43(+1.61%) |
Mar 22, 2012 | 26.64 | 26.79 | 26.41 | 26.71 | 310,689 | -0.09(-0.34%) |
Mar 21, 2012 | 26.34 | 26.87 | 26.31 | 26.80 | 306,082 | +0.11(+0.41%) |
Mar 20, 2012 | 27.40 | 27.40 | 26.57 | 26.69 | 151,664 | -0.75(-2.73%) |
Mar 19, 2012 | 27.33 | 27.60 | 27.10 | 27.44 | 175,170 | +0.02(+0.07%) |
Mar 16, 2012 | 27.72 | 27.72 | 27.19 | 27.42 | 339,744 | -0.07(-0.25%) |
Mar 15, 2012 | 27.33 | 27.51 | 27.05 | 27.49 | 260,813 | +0.19(+0.70%) |
Mar 14, 2012 | 27.30 | 27.50 | 27.11 | 27.30 | 163,982 | +0.06(+0.22%) |
Mar 13, 2012 | 27.05 | 27.30 | 26.76 | 27.24 | 461,118 | +0.63(+2.37%) |
Mar 12, 2012 | 26.29 | 26.68 | 26.29 | 26.61 | 289,378 | +0.47(+1.80%) |
Mar 09, 2012 | 26.28 | 26.60 | 26.03 | 26.14 | 339,022 | -0.18(-0.68%) |
Mar 08, 2012 | 26.08 | 26.47 | 25.64 | 26.32 | 552,796 | +0.33(+1.27%) |
Mar 07, 2012 | 26.58 | 27.11 | 25.33 | 25.99 | 1,423,510 | -1.11(-4.10%) |
Mar 06, 2012 | 27.50 | 27.95 | 26.96 | 27.10 | 353,804 | -0.57(-2.06%) |
Mar 05, 2012 | 27.84 | 27.89 | 27.40 | 27.67 | 269,640 | -0.19(-0.68%) |
Mar 02, 2012 | 28.84 | 28.84 | 27.57 | 27.86 | 299,780 | -0.86(-2.99%) |
Mar 01, 2012 | 28.78 | 29.12 | 28.63 | 28.72 | 437,212 | +0.24(+0.84%) |
Feb 29, 2012 | 28.18 | 28.81 | 28.01 | 28.48 | 502,066 | +0.30(+1.06%) |
Feb 28, 2012 | 28.36 | 28.44 | 28.02 | 28.18 | 180,740 | -0.26(-0.91%) |
Feb 27, 2012 | 28.63 | 28.73 | 28.20 | 28.44 | 215,935 | -0.28(-0.97%) |
Feb 24, 2012 | 28.70 | 28.99 | 28.58 | 28.72 | 157,568 | +0.12(+0.42%) |
Feb 23, 2012 | 28.57 | 28.82 | 28.16 | 28.60 | 244,292 | +0.16(+0.56%) |
Feb 22, 2012 | 28.84 | 28.93 | 28.35 | 28.44 | 224,044 | -0.56(-1.93%) |
Feb 21, 2012 | 29.01 | 29.37 | 28.65 | 29.00 | 340,438 | +0.30(+1.05%) |
Feb 17, 2012 | 28.48 | 28.83 | 28.44 | 28.70 | 259,243 | +0.38(+1.34%) |
Feb 16, 2012 | 28.22 | 28.67 | 28.05 | 28.32 | 444,291 | +0.23(+0.82%) |
Feb 15, 2012 | 28.27 | 28.71 | 27.65 | 28.09 | 463,459 | -0.13(-0.46%) |
Feb 14, 2012 | 29.04 | 29.04 | 27.95 | 28.22 | 569,099 | -0.82(-2.82%) |
Feb 13, 2012 | 30.60 | 30.76 | 28.91 | 29.04 | 604,398 | -1.60(-5.22%) |
Feb 10, 2012 | 30.85 | 30.94 | 30.51 | 30.64 | 246,367 | -0.48(-1.54%) |
Feb 09, 2012 | 31.40 | 31.75 | 31.00 | 31.12 | 267,426 | -0.48(-1.52%) |
Feb 08, 2012 | 30.99 | 31.87 | 30.81 | 31.60 | 342,141 | +0.83(+2.70%) |
Feb 07, 2012 | 30.46 | 30.98 | 30.40 | 30.77 | 273,692 | +0.47(+1.55%) |
Feb 06, 2012 | 30.19 | 31.76 | 29.33 | 30.30 | 781,986 | +1.54(+5.35%) |
Feb 03, 2012 | 28.42 | 29.01 | 28.11 | 28.76 | 256,252 | +0.74(+2.64%) |
Feb 02, 2012 | 28.00 | 28.57 | 27.93 | 28.02 | 359,072 | -0.09(-0.30%) |
Feb 01, 2012 | 28.07 | 28.43 | 27.91 | 28.11 | 510,681 | +0.23(+0.84%) |
Jan 31, 2012 | 27.99 | 28.10 | 27.60 | 27.87 | 236,545 | +0.07(+0.25%) |
Jan 30, 2012 | 28.21 | 28.34 | 27.77 | 27.80 | 277,927 | -0.68(-2.39%) |
Jan 27, 2012 | 28.62 | 28.91 | 28.33 | 28.48 | 277,469 | -0.50(-1.73%) |
Jan 26, 2012 | 29.13 | 29.36 | 28.37 | 28.98 | 217,642 | +0.17(+0.59%) |
Jan 25, 2012 | 28.99 | 28.99 | 28.56 | 28.81 | 161,081 | -0.19(-0.66%) |
Jan 24, 2012 | 28.85 | 29.18 | 28.75 | 29.00 | 254,654 | -0.02(-0.07%) |
Jan 23, 2012 | 29.57 | 29.70 | 28.85 | 29.02 | 155,880 | -0.57(-1.93%) |
Jan 20, 2012 | 29.77 | 29.78 | 29.45 | 29.59 | 140,417 | -0.08(-0.27%) |
Jan 19, 2012 | 29.61 | 29.88 | 29.51 | 29.67 | 98,905 | +0.15(+0.51%) |
Jan 18, 2012 | 29.74 | 29.74 | 29.41 | 29.52 | 93,416 | -0.16(-0.54%) |
Jan 17, 2012 | 29.61 | 29.80 | 29.29 | 29.68 | 241,172 | +0.39(+1.33%) |
Jan 13, 2012 | 29.65 | 30.09 | 29.17 | 29.29 | 223,307 | -0.72(-2.40%) |
Jan 12, 2012 | 30.41 | 30.65 | 29.81 | 30.01 | 223,450 | -0.24(-0.79%) |
Jan 11, 2012 | 30.27 | 30.59 | 29.94 | 30.25 | 129,368 | -0.18(-0.59%) |
Jan 10, 2012 | 30.39 | 30.69 | 30.32 | 30.43 | 108,654 | +0.20(+0.66%) |
Jan 09, 2012 | 30.22 | 30.52 | 29.49 | 30.23 | 200,072 | +0.28(+0.93%) |
Jan 06, 2012 | 28.61 | 30.20 | 28.61 | 29.95 | 280,352 | +0.96(+3.31%) |
Jan 05, 2012 | 29.91 | 30.09 | 28.64 | 28.99 | 510,475 | -1.15(-3.82%) |