Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.73 | 29.21 | 28.02 | 28.60 | 957,746 | +0.16(+0.56%) |
Mar 29, 2012 | 28.42 | 29.01 | 27.95 | 28.44 | 1,310,576 | -0.21(-0.73%) |
Mar 28, 2012 | 29.85 | 29.94 | 28.32 | 28.65 | 1,614,121 | -1.18(-3.96%) |
Mar 27, 2012 | 30.84 | 31.05 | 29.72 | 29.83 | 903,531 | -0.92(-2.99%) |
Mar 26, 2012 | 30.61 | 30.99 | 29.85 | 30.75 | 891,822 | +0.40(+1.32%) |
Mar 23, 2012 | 29.85 | 30.45 | 29.29 | 30.35 | 1,132,504 | +0.93(+3.16%) |
Mar 22, 2012 | 30.03 | 30.83 | 29.14 | 29.42 | 1,070,780 | -1.08(-3.54%) |
Mar 21, 2012 | 31.00 | 31.22 | 30.43 | 30.50 | 987,235 | -0.53(-1.71%) |
Mar 20, 2012 | 31.22 | 31.57 | 30.00 | 31.03 | 2,313,830 | -1.57(-4.82%) |
Mar 19, 2012 | 32.66 | 33.02 | 32.08 | 32.60 | 953,973 | -0.33(-1.00%) |
Mar 16, 2012 | 33.23 | 33.70 | 32.80 | 32.93 | 1,180,158 | -0.47(-1.41%) |
Mar 15, 2012 | 32.00 | 33.71 | 31.64 | 33.40 | 3,025,395 | +3.42(+11.41%) |
Mar 14, 2012 | 29.88 | 30.50 | 29.75 | 29.98 | 822,872 | -0.07(-0.23%) |
Mar 13, 2012 | 29.58 | 30.33 | 29.58 | 30.05 | 823,962 | +0.60(+2.04%) |
Mar 12, 2012 | 29.89 | 29.89 | 28.99 | 29.45 | 781,143 | -0.36(-1.21%) |
Mar 09, 2012 | 28.41 | 29.88 | 28.39 | 29.81 | 915,022 | +1.32(+4.63%) |
Mar 08, 2012 | 27.50 | 28.49 | 27.19 | 28.49 | 799,135 | +1.13(+4.13%) |
Mar 07, 2012 | 26.70 | 27.56 | 26.49 | 27.36 | 733,782 | +0.91(+3.44%) |
Mar 06, 2012 | 27.23 | 27.36 | 26.28 | 26.45 | 1,339,137 | -1.24(-4.48%) |
Mar 05, 2012 | 27.89 | 27.95 | 27.45 | 27.69 | 572,305 | -0.32(-1.14%) |
Mar 02, 2012 | 28.51 | 29.23 | 27.97 | 28.01 | 730,728 | -0.56(-1.96%) |
Mar 01, 2012 | 26.79 | 29.03 | 26.64 | 28.57 | 1,191,822 | +1.53(+5.66%) |
Feb 29, 2012 | 27.94 | 28.08 | 27.01 | 27.04 | 1,056,603 | -0.86(-3.08%) |
Feb 28, 2012 | 27.90 | 28.25 | 27.56 | 27.90 | 1,129,600 | -0.09(-0.32%) |
Feb 27, 2012 | 28.33 | 28.44 | 27.66 | 27.99 | 866,012 | -0.84(-2.91%) |
Feb 24, 2012 | 29.49 | 29.54 | 28.71 | 28.83 | 655,872 | -0.55(-1.87%) |
Feb 23, 2012 | 28.59 | 29.40 | 28.14 | 29.38 | 839,929 | +0.89(+3.12%) |
Feb 22, 2012 | 28.92 | 29.49 | 28.35 | 28.49 | 753,041 | -0.40(-1.38%) |
Feb 21, 2012 | 29.63 | 29.98 | 28.73 | 28.89 | 834,155 | -0.53(-1.80%) |
Feb 17, 2012 | 28.65 | 29.90 | 28.50 | 29.42 | 1,415,401 | +1.07(+3.77%) |
Feb 16, 2012 | 27.57 | 28.40 | 27.46 | 28.35 | 488,450 | +0.71(+2.57%) |
Feb 15, 2012 | 28.30 | 28.94 | 27.52 | 27.64 | 1,487,022 | +0.03(+0.11%) |
Feb 14, 2012 | 28.00 | 28.19 | 27.24 | 27.61 | 1,160,905 | -0.48(-1.71%) |
Feb 13, 2012 | 28.58 | 28.95 | 27.62 | 28.09 | 1,047,485 | -0.27(-0.95%) |
Feb 10, 2012 | 27.82 | 28.46 | 27.50 | 28.36 | 1,406,961 | +0.08(+0.28%) |
Feb 09, 2012 | 27.59 | 28.30 | 27.20 | 28.28 | 1,276,381 | +0.71(+2.58%) |
Feb 08, 2012 | 27.51 | 28.04 | 27.12 | 27.57 | 1,061,379 | +0.21(+0.77%) |
Feb 07, 2012 | 27.30 | 28.68 | 26.48 | 27.36 | 2,930,767 | +0.22(+0.81%) |
Feb 06, 2012 | 27.24 | 27.47 | 26.46 | 27.14 | 2,001,758 | -0.03(-0.11%) |
Feb 03, 2012 | 26.48 | 27.31 | 26.17 | 27.17 | 2,102,761 | +1.34(+5.19%) |
Feb 02, 2012 | 25.61 | 26.36 | 25.51 | 25.83 | 1,253,943 | +0.42(+1.65%) |
Feb 01, 2012 | 24.59 | 25.83 | 24.44 | 25.41 | 1,391,154 | +1.00(+4.10%) |
Jan 31, 2012 | 24.50 | 24.83 | 24.00 | 24.41 | 826,332 | +0.16(+0.66%) |
Jan 30, 2012 | 24.08 | 24.70 | 23.70 | 24.25 | 931,233 | -0.12(-0.49%) |
Jan 27, 2012 | 23.97 | 24.52 | 23.75 | 24.37 | 897,573 | +0.30(+1.25%) |
Jan 26, 2012 | 24.44 | 24.90 | 23.74 | 24.07 | 1,064,190 | -0.24(-0.99%) |
Jan 25, 2012 | 24.50 | 24.86 | 24.00 | 24.31 | 900,573 | -0.13(-0.53%) |
Jan 24, 2012 | 24.22 | 24.80 | 23.96 | 24.44 | 1,527,842 | -0.69(-2.75%) |
Jan 23, 2012 | 26.45 | 26.45 | 24.98 | 25.13 | 1,099,585 | -1.22(-4.63%) |
Jan 20, 2012 | 25.66 | 26.57 | 25.33 | 26.35 | 1,606,778 | +0.87(+3.41%) |
Jan 19, 2012 | 24.49 | 26.20 | 24.28 | 25.48 | 2,425,336 | +1.04(+4.26%) |
Jan 18, 2012 | 23.00 | 24.45 | 22.93 | 24.44 | 1,404,995 | +1.33(+5.76%) |
Jan 17, 2012 | 22.90 | 23.54 | 22.63 | 23.11 | 945,176 | +0.27(+1.18%) |
Jan 13, 2012 | 23.17 | 23.53 | 22.60 | 22.84 | 868,377 | -0.74(-3.14%) |
Jan 12, 2012 | 23.56 | 23.75 | 22.63 | 23.58 | 1,044,568 | +0.10(+0.43%) |
Jan 11, 2012 | 22.50 | 23.55 | 22.34 | 23.48 | 1,412,690 | +0.85(+3.76%) |
Jan 10, 2012 | 23.28 | 23.31 | 22.50 | 22.63 | 1,083,541 | -0.25(-1.09%) |
Jan 09, 2012 | 22.93 | 23.57 | 22.70 | 22.88 | 1,345,551 | +0.18(+0.79%) |
Jan 06, 2012 | 22.97 | 23.07 | 22.21 | 22.70 | 1,742,076 | -0.18(-0.79%) |
Jan 05, 2012 | 21.55 | 23.24 | 21.50 | 22.88 | 1,844,757 | +1.36(+6.32%) |