Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.73 | 27.85 | 27.26 | 27.27 | 2,921,683 | -0.30(-1.09%) |
Mar 29, 2012 | 27.50 | 27.61 | 27.28 | 27.57 | 1,608,072 | -0.06(-0.21%) |
Mar 28, 2012 | 27.91 | 27.91 | 27.41 | 27.63 | 1,820,488 | -0.23(-0.81%) |
Mar 27, 2012 | 28.00 | 28.05 | 27.74 | 27.86 | 1,926,929 | -0.00(-0.01%) |
Mar 26, 2012 | 27.55 | 27.94 | 27.40 | 27.86 | 2,932,844 | +0.51(+1.85%) |
Mar 23, 2012 | 27.23 | 27.40 | 26.96 | 27.36 | 2,139,498 | +0.10(+0.36%) |
Mar 22, 2012 | 26.76 | 27.31 | 26.76 | 27.26 | 2,116,789 | +0.26(+0.96%) |
Mar 21, 2012 | 27.18 | 27.18 | 26.98 | 27.00 | 1,998,446 | -0.15(-0.54%) |
Mar 20, 2012 | 26.97 | 27.24 | 26.94 | 27.14 | 2,041,512 | -0.02(-0.09%) |
Mar 19, 2012 | 27.06 | 27.31 | 26.74 | 27.17 | 2,122,105 | +0.38(+1.42%) |
Mar 16, 2012 | 27.03 | 27.11 | 26.71 | 26.79 | 4,650,372 | -0.24(-0.90%) |
Mar 15, 2012 | 27.09 | 27.13 | 26.77 | 27.03 | 2,306,578 | -0.05(-0.18%) |
Mar 14, 2012 | 27.14 | 27.21 | 26.99 | 27.08 | 2,326,616 | -0.09(-0.33%) |
Mar 13, 2012 | 27.27 | 27.27 | 26.94 | 27.17 | 4,023,303 | +0.11(+0.42%) |
Mar 12, 2012 | 27.09 | 27.18 | 26.97 | 27.06 | 1,804,504 | +0.00(+0.00%) |
Mar 09, 2012 | 26.79 | 27.06 | 26.71 | 27.06 | 1,855,108 | +0.27(+1.00%) |
Mar 08, 2012 | 26.71 | 26.86 | 26.44 | 26.79 | 2,085,184 | +0.45(+1.72%) |
Mar 07, 2012 | 26.16 | 26.38 | 26.08 | 26.33 | 2,543,896 | +0.22(+0.84%) |
Mar 06, 2012 | 26.58 | 26.84 | 26.10 | 26.12 | 5,108,643 | -0.65(-2.42%) |
Mar 05, 2012 | 26.48 | 26.82 | 26.41 | 26.76 | 3,153,501 | +0.28(+1.07%) |
Mar 02, 2012 | 26.63 | 26.65 | 26.25 | 26.48 | 3,000,396 | -0.11(-0.43%) |
Mar 01, 2012 | 26.43 | 26.70 | 26.31 | 26.59 | 3,097,655 | +0.31(+1.17%) |
Feb 29, 2012 | 26.44 | 26.50 | 26.28 | 26.29 | 3,475,409 | -0.12(-0.46%) |
Feb 28, 2012 | 26.20 | 26.49 | 26.16 | 26.41 | 3,012,355 | +0.21(+0.80%) |
Feb 27, 2012 | 25.84 | 26.31 | 25.80 | 26.20 | 2,393,434 | +0.14(+0.53%) |
Feb 24, 2012 | 26.25 | 26.25 | 26.00 | 26.06 | 5,775,181 | -0.12(-0.46%) |
Feb 23, 2012 | 25.92 | 26.31 | 25.86 | 26.18 | 3,725,619 | +0.24(+0.94%) |
Feb 22, 2012 | 25.85 | 26.09 | 25.69 | 25.94 | 3,920,621 | -0.01(-0.03%) |
Feb 21, 2012 | 25.98 | 26.16 | 25.85 | 25.95 | 4,332,501 | -0.34(-1.29%) |
Feb 17, 2012 | 26.48 | 26.53 | 26.11 | 26.29 | 6,662,160 | -0.12(-0.46%) |
Feb 16, 2012 | 26.37 | 26.57 | 26.29 | 26.41 | 4,581,795 | +0.16(+0.62%) |
Feb 15, 2012 | 26.48 | 26.49 | 26.18 | 26.25 | 4,966,782 | -0.09(-0.32%) |
Feb 14, 2012 | 26.26 | 26.37 | 26.15 | 26.33 | 3,561,970 | +0.08(+0.29%) |
Feb 13, 2012 | 26.15 | 26.41 | 26.15 | 26.25 | 9,549,971 | +0.19(+0.73%) |
Feb 10, 2012 | 25.91 | 26.10 | 25.82 | 26.06 | 9,283,230 | -0.02(-0.08%) |
Feb 09, 2012 | 25.82 | 26.12 | 25.76 | 26.08 | 4,168,576 | +0.36(+1.39%) |
Feb 08, 2012 | 26.01 | 26.05 | 25.69 | 25.73 | 4,126,484 | -0.20(-0.78%) |
Feb 07, 2012 | 25.54 | 26.10 | 25.43 | 25.93 | 4,785,144 | +0.20(+0.79%) |
Feb 06, 2012 | 25.30 | 25.73 | 25.26 | 25.73 | 3,371,531 | +0.18(+0.70%) |
Feb 03, 2012 | 25.31 | 25.73 | 25.25 | 25.55 | 4,461,218 | +0.38(+1.51%) |
Feb 02, 2012 | 25.13 | 25.41 | 25.05 | 25.17 | 6,027,382 | +0.05(+0.19%) |
Feb 01, 2012 | 24.66 | 25.68 | 24.57 | 25.12 | 8,860,376 | +0.00(+0.00%) |
Jan 31, 2012 | 24.36 | 25.51 | 24.33 | 25.12 | 14,641,675 | +1.19(+4.98%) |
Jan 30, 2012 | 23.50 | 24.07 | 23.47 | 23.93 | 4,619,166 | +0.15(+0.61%) |
Jan 27, 2012 | 23.90 | 24.10 | 23.76 | 23.78 | 3,644,566 | -0.16(-0.68%) |
Jan 26, 2012 | 24.07 | 24.11 | 23.83 | 23.94 | 2,704,036 | +0.02(+0.07%) |
Jan 25, 2012 | 23.46 | 24.01 | 23.33 | 23.93 | 3,148,025 | +0.36(+1.51%) |
Jan 24, 2012 | 23.31 | 23.63 | 23.31 | 23.57 | 2,564,452 | +0.15(+0.66%) |
Jan 23, 2012 | 23.16 | 23.57 | 23.11 | 23.42 | 4,977,271 | +0.30(+1.30%) |
Jan 20, 2012 | 23.26 | 23.26 | 23.03 | 23.12 | 3,570,659 | -0.11(-0.49%) |
Jan 19, 2012 | 23.30 | 23.30 | 22.79 | 23.23 | 4,528,107 | -0.11(-0.49%) |
Jan 18, 2012 | 22.89 | 23.35 | 22.72 | 23.34 | 2,689,801 | +0.49(+2.13%) |
Jan 17, 2012 | 23.05 | 23.14 | 22.68 | 22.86 | 4,601,752 | +0.06(+0.25%) |
Jan 13, 2012 | 23.33 | 23.41 | 22.73 | 22.80 | 4,612,300 | -0.62(-2.63%) |
Jan 12, 2012 | 23.57 | 23.60 | 23.31 | 23.42 | 3,117,127 | -0.10(-0.41%) |
Jan 11, 2012 | 23.40 | 23.61 | 23.36 | 23.51 | 2,426,296 | +0.15(+0.62%) |
Jan 10, 2012 | 23.34 | 23.44 | 23.25 | 23.37 | 2,790,200 | +0.26(+1.10%) |
Jan 09, 2012 | 22.96 | 23.15 | 22.91 | 23.11 | 6,190,761 | +0.30(+1.31%) |
Jan 06, 2012 | 23.08 | 23.09 | 22.78 | 22.81 | 3,759,126 | -0.26(-1.11%) |
Jan 05, 2012 | 22.79 | 23.09 | 22.61 | 23.07 | 3,638,141 | +0.23(+1.03%) |