Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.19 | 28.19 | 26.55 | 26.59 | 606,983 | -1.30(-4.65%) |
Mar 29, 2012 | 27.96 | 28.02 | 27.08 | 27.89 | 335,087 | -0.40(-1.42%) |
Mar 28, 2012 | 27.90 | 28.45 | 27.84 | 28.29 | 500,535 | +0.46(+1.66%) |
Mar 27, 2012 | 27.08 | 28.49 | 26.87 | 27.83 | 606,239 | +1.05(+3.93%) |
Mar 26, 2012 | 26.99 | 26.99 | 26.25 | 26.78 | 325,234 | +0.25(+0.93%) |
Mar 23, 2012 | 25.78 | 26.62 | 25.25 | 26.53 | 648,146 | -0.16(-0.59%) |
Mar 22, 2012 | 26.85 | 27.04 | 26.44 | 26.69 | 275,832 | -0.55(-2.02%) |
Mar 21, 2012 | 27.51 | 27.77 | 26.99 | 27.24 | 250,708 | +0.01(+0.04%) |
Mar 20, 2012 | 27.22 | 27.50 | 26.68 | 27.23 | 335,351 | -0.33(-1.21%) |
Mar 19, 2012 | 27.74 | 28.34 | 27.17 | 27.56 | 447,555 | -0.22(-0.78%) |
Mar 16, 2012 | 28.67 | 28.71 | 27.51 | 27.78 | 754,538 | -0.80(-2.79%) |
Mar 15, 2012 | 27.39 | 28.81 | 27.11 | 28.57 | 751,134 | +1.04(+3.78%) |
Mar 14, 2012 | 27.91 | 28.14 | 27.19 | 27.53 | 359,891 | -0.42(-1.51%) |
Mar 13, 2012 | 26.81 | 27.99 | 26.64 | 27.96 | 868,411 | +1.48(+5.61%) |
Mar 12, 2012 | 27.26 | 27.26 | 26.40 | 26.47 | 672,008 | -0.43(-1.61%) |
Mar 09, 2012 | 26.13 | 27.53 | 26.13 | 26.90 | 674,203 | +1.10(+4.26%) |
Mar 08, 2012 | 25.11 | 26.17 | 25.09 | 25.80 | 607,332 | +0.85(+3.43%) |
Mar 07, 2012 | 24.04 | 25.02 | 23.91 | 24.95 | 345,439 | +1.07(+4.49%) |
Mar 06, 2012 | 24.32 | 24.43 | 23.65 | 23.88 | 463,660 | -0.86(-3.49%) |
Mar 05, 2012 | 24.54 | 25.15 | 24.28 | 24.74 | 438,623 | +0.11(+0.44%) |
Mar 02, 2012 | 25.45 | 25.68 | 24.59 | 24.63 | 540,252 | -0.90(-3.54%) |
Mar 01, 2012 | 25.56 | 26.03 | 25.20 | 25.54 | 473,124 | +0.10(+0.39%) |
Feb 29, 2012 | 24.36 | 25.91 | 24.36 | 25.44 | 691,613 | +1.23(+5.07%) |
Feb 28, 2012 | 25.02 | 25.02 | 24.06 | 24.21 | 829,181 | -0.86(-3.45%) |
Feb 27, 2012 | 24.63 | 25.32 | 24.59 | 25.08 | 394,777 | +0.12(+0.47%) |
Feb 24, 2012 | 25.56 | 25.81 | 24.83 | 24.96 | 301,767 | -0.54(-2.12%) |
Feb 23, 2012 | 24.45 | 25.53 | 24.27 | 25.50 | 541,260 | +1.04(+4.26%) |
Feb 22, 2012 | 25.11 | 25.84 | 24.28 | 24.46 | 824,830 | -1.31(-5.07%) |
Feb 21, 2012 | 26.40 | 26.78 | 25.55 | 25.76 | 372,331 | -0.63(-2.38%) |
Feb 17, 2012 | 26.61 | 26.83 | 26.17 | 26.39 | 386,422 | -0.18(-0.67%) |
Feb 16, 2012 | 27.04 | 27.18 | 26.34 | 26.57 | 480,259 | -0.33(-1.24%) |
Feb 15, 2012 | 27.52 | 27.99 | 26.81 | 26.90 | 738,767 | -0.49(-1.79%) |
Feb 14, 2012 | 26.52 | 27.41 | 26.00 | 27.40 | 1,082,656 | +0.73(+2.73%) |
Feb 13, 2012 | 26.42 | 26.83 | 26.20 | 26.67 | 842,392 | +0.49(+1.88%) |
Feb 10, 2012 | 26.56 | 26.86 | 26.10 | 26.18 | 556,999 | -0.85(-3.13%) |
Feb 09, 2012 | 27.19 | 27.47 | 26.35 | 27.02 | 1,589,925 | -0.18(-0.65%) |
Feb 08, 2012 | 26.25 | 27.53 | 26.25 | 27.20 | 474,955 | +0.09(+0.33%) |
Feb 07, 2012 | 27.31 | 27.81 | 26.99 | 27.11 | 649,445 | -0.26(-0.93%) |
Feb 06, 2012 | 27.81 | 28.14 | 27.10 | 27.37 | 897,239 | -0.70(-2.49%) |
Feb 03, 2012 | 26.75 | 28.16 | 26.66 | 28.06 | 1,260,195 | +2.00(+7.69%) |
Feb 02, 2012 | 24.90 | 26.40 | 24.85 | 26.06 | 1,114,406 | +1.13(+4.53%) |
Feb 01, 2012 | 24.18 | 24.94 | 23.67 | 24.93 | 841,342 | +1.15(+4.83%) |
Jan 31, 2012 | 25.10 | 26.28 | 23.00 | 23.78 | 2,751,460 | -2.91(-10.90%) |
Jan 30, 2012 | 26.64 | 26.96 | 26.25 | 26.69 | 590,940 | -0.35(-1.31%) |
Jan 27, 2012 | 27.01 | 27.27 | 26.67 | 27.04 | 631,189 | -0.18(-0.65%) |
Jan 26, 2012 | 27.43 | 27.76 | 26.59 | 27.22 | 1,134,644 | -0.05(-0.18%) |
Jan 25, 2012 | 25.91 | 27.45 | 25.75 | 27.27 | 900,033 | +1.37(+5.27%) |
Jan 24, 2012 | 24.85 | 25.92 | 24.63 | 25.90 | 574,177 | +0.73(+2.89%) |
Jan 23, 2012 | 25.18 | 25.75 | 25.02 | 25.18 | 1,080,553 | +0.09(+0.35%) |
Jan 20, 2012 | 25.38 | 25.57 | 24.46 | 25.09 | 1,024,902 | -0.34(-1.35%) |
Jan 19, 2012 | 25.35 | 25.64 | 24.99 | 25.43 | 818,939 | -0.75(-2.85%) |
Jan 18, 2012 | 25.17 | 26.20 | 24.91 | 26.18 | 600,007 | +0.92(+3.66%) |
Jan 17, 2012 | 25.71 | 26.21 | 24.86 | 25.25 | 676,048 | -0.75(-2.87%) |
Jan 13, 2012 | 25.65 | 26.42 | 25.43 | 26.00 | 506,893 | -0.04(-0.15%) |
Jan 12, 2012 | 26.35 | 26.38 | 25.91 | 26.04 | 493,656 | -0.26(-0.97%) |
Jan 11, 2012 | 25.09 | 26.98 | 25.09 | 26.30 | 959,864 | +1.09(+4.33%) |
Jan 10, 2012 | 24.50 | 25.31 | 24.40 | 25.20 | 685,277 | +1.18(+4.91%) |
Jan 09, 2012 | 24.20 | 24.32 | 23.73 | 24.03 | 624,305 | +0.06(+0.25%) |
Jan 06, 2012 | 23.87 | 24.32 | 23.34 | 23.97 | 357,364 | +0.09(+0.37%) |
Jan 05, 2012 | 23.05 | 23.91 | 22.79 | 23.88 | 239,144 | +0.58(+2.49%) |