Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.61 | 25.88 | 25.24 | 25.86 | 14,463,278 | +0.02(+0.07%) |
Mar 29, 2012 | 25.31 | 26.21 | 25.16 | 25.84 | 3,060,959 | +0.10(+0.40%) |
Mar 28, 2012 | 26.02 | 26.19 | 25.52 | 25.74 | 1,305,481 | -0.38(-1.45%) |
Mar 27, 2012 | 26.17 | 26.51 | 25.97 | 26.11 | 785,256 | -0.19(-0.72%) |
Mar 26, 2012 | 26.58 | 26.65 | 26.21 | 26.30 | 846,287 | -0.12(-0.46%) |
Mar 23, 2012 | 26.73 | 26.77 | 26.12 | 26.42 | 871,591 | -0.30(-1.13%) |
Mar 22, 2012 | 26.47 | 26.83 | 26.43 | 26.72 | 649,732 | +0.04(+0.15%) |
Mar 21, 2012 | 26.77 | 26.87 | 25.98 | 26.68 | 1,587,301 | -0.11(-0.40%) |
Mar 20, 2012 | 26.82 | 26.93 | 26.49 | 26.79 | 1,272,898 | -0.27(-0.98%) |
Mar 19, 2012 | 26.60 | 27.08 | 26.38 | 27.06 | 1,257,964 | -0.37(-1.35%) |
Mar 16, 2012 | 27.54 | 27.76 | 27.25 | 27.43 | 1,100,905 | -0.11(-0.41%) |
Mar 15, 2012 | 27.61 | 27.67 | 27.40 | 27.54 | 641,183 | -0.01(-0.03%) |
Mar 14, 2012 | 27.86 | 27.88 | 27.08 | 27.55 | 996,472 | -0.09(-0.34%) |
Mar 13, 2012 | 27.22 | 27.66 | 26.87 | 27.64 | 1,250,031 | +0.78(+2.91%) |
Mar 12, 2012 | 26.35 | 27.44 | 26.35 | 26.86 | 1,930,404 | +0.64(+2.43%) |
Mar 09, 2012 | 26.27 | 26.85 | 26.12 | 26.23 | 1,718,765 | +0.28(+1.06%) |
Mar 08, 2012 | 25.10 | 26.10 | 25.03 | 25.95 | 1,648,188 | +0.88(+3.50%) |
Mar 07, 2012 | 24.93 | 25.10 | 24.69 | 25.07 | 826,928 | +0.64(+2.60%) |
Mar 06, 2012 | 24.94 | 24.95 | 24.21 | 24.44 | 760,016 | -0.58(-2.34%) |
Mar 05, 2012 | 25.04 | 25.34 | 25.00 | 25.02 | 691,054 | +0.08(+0.31%) |
Mar 02, 2012 | 25.06 | 25.33 | 24.91 | 24.94 | 326,761 | -0.14(-0.55%) |
Mar 01, 2012 | 25.06 | 25.36 | 24.64 | 25.08 | 952,458 | +0.12(+0.48%) |
Feb 29, 2012 | 25.39 | 25.63 | 24.89 | 24.96 | 896,146 | -0.43(-1.69%) |
Feb 28, 2012 | 25.13 | 25.42 | 24.93 | 25.39 | 782,243 | +0.24(+0.96%) |
Feb 27, 2012 | 25.18 | 25.50 | 24.63 | 25.15 | 1,285,857 | +0.03(+0.14%) |
Feb 24, 2012 | 25.29 | 25.29 | 24.93 | 25.12 | 1,018,688 | -0.21(-0.81%) |
Feb 23, 2012 | 25.37 | 25.45 | 24.91 | 25.32 | 1,194,194 | +0.05(+0.20%) |
Feb 22, 2012 | 25.43 | 25.57 | 25.13 | 25.27 | 932,573 | -0.21(-0.81%) |
Feb 21, 2012 | 25.70 | 25.73 | 25.18 | 25.48 | 854,077 | -0.06(-0.24%) |
Feb 17, 2012 | 25.17 | 25.87 | 25.16 | 25.54 | 949,961 | +0.49(+1.96%) |
Feb 16, 2012 | 24.63 | 25.18 | 24.44 | 25.05 | 1,142,745 | +0.41(+1.67%) |
Feb 15, 2012 | 24.67 | 24.87 | 24.21 | 24.63 | 1,418,947 | +0.08(+0.32%) |
Feb 14, 2012 | 24.26 | 24.62 | 23.83 | 24.56 | 963,333 | +0.24(+0.99%) |
Feb 13, 2012 | 24.17 | 24.44 | 23.98 | 24.32 | 855,498 | +0.22(+0.93%) |
Feb 10, 2012 | 24.23 | 24.39 | 23.80 | 24.09 | 1,197,883 | -0.34(-1.37%) |
Feb 09, 2012 | 24.50 | 24.67 | 23.52 | 24.43 | 2,905,118 | -0.51(-2.03%) |
Feb 08, 2012 | 25.12 | 25.12 | 24.44 | 24.94 | 1,621,011 | +0.18(+0.73%) |
Feb 07, 2012 | 24.83 | 25.00 | 24.58 | 24.76 | 1,058,890 | +0.03(+0.14%) |
Feb 06, 2012 | 24.82 | 24.88 | 24.57 | 24.72 | 808,927 | +0.00(+0.00%) |
Feb 03, 2012 | 24.02 | 24.73 | 24.02 | 24.72 | 675,032 | +0.77(+3.19%) |
Feb 02, 2012 | 23.96 | 24.06 | 23.56 | 23.96 | 671,239 | -0.10(-0.43%) |
Feb 01, 2012 | 23.97 | 24.10 | 23.57 | 24.06 | 860,571 | +0.29(+1.23%) |
Jan 31, 2012 | 23.97 | 23.97 | 23.38 | 23.77 | 717,499 | -0.05(-0.22%) |
Jan 30, 2012 | 23.60 | 23.99 | 23.47 | 23.82 | 583,325 | +0.09(+0.36%) |
Jan 27, 2012 | 23.61 | 24.07 | 23.44 | 23.73 | 1,767,329 | +0.03(+0.11%) |
Jan 26, 2012 | 23.52 | 23.82 | 23.29 | 23.71 | 680,582 | -0.04(-0.18%) |
Jan 25, 2012 | 22.92 | 23.82 | 22.78 | 23.75 | 1,012,849 | +0.76(+3.29%) |
Jan 24, 2012 | 21.93 | 23.04 | 21.93 | 22.99 | 718,132 | +0.90(+4.09%) |
Jan 23, 2012 | 22.61 | 22.66 | 21.99 | 22.09 | 1,215,455 | -0.71(-3.13%) |
Jan 20, 2012 | 23.38 | 23.38 | 22.73 | 22.80 | 854,910 | -0.59(-2.53%) |
Jan 19, 2012 | 22.95 | 23.45 | 22.88 | 23.40 | 778,512 | +0.46(+1.99%) |
Jan 18, 2012 | 22.57 | 22.96 | 22.29 | 22.94 | 464,664 | +0.34(+1.48%) |
Jan 17, 2012 | 22.43 | 22.69 | 22.36 | 22.61 | 418,055 | +0.31(+1.39%) |
Jan 13, 2012 | 22.35 | 22.88 | 22.06 | 22.30 | 1,287,167 | -0.20(-0.88%) |
Jan 12, 2012 | 22.31 | 22.52 | 21.88 | 22.49 | 1,230,449 | +0.27(+1.20%) |
Jan 11, 2012 | 21.79 | 22.33 | 21.76 | 22.23 | 776,304 | +0.38(+1.73%) |
Jan 10, 2012 | 21.89 | 22.06 | 21.72 | 21.85 | 482,788 | +0.18(+0.83%) |
Jan 09, 2012 | 21.92 | 21.99 | 21.66 | 21.67 | 561,949 | -0.22(-1.02%) |
Jan 06, 2012 | 21.70 | 21.90 | 21.42 | 21.89 | 709,625 | +0.26(+1.19%) |
Jan 05, 2012 | 21.54 | 21.70 | 20.93 | 21.64 | 1,208,977 | +0.38(+1.78%) |