Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.67 | 27.67 | 26.93 | 26.97 | 88,218 | -0.45(-1.65%) |
Mar 29, 2012 | 27.59 | 27.78 | 27.19 | 27.42 | 104,193 | -0.34(-1.22%) |
Mar 28, 2012 | 28.36 | 28.41 | 27.53 | 27.76 | 83,099 | -0.64(-2.25%) |
Mar 27, 2012 | 28.50 | 28.72 | 28.33 | 28.40 | 46,453 | -0.07(-0.23%) |
Mar 26, 2012 | 28.34 | 28.73 | 28.01 | 28.47 | 78,841 | +0.43(+1.54%) |
Mar 23, 2012 | 27.92 | 28.09 | 27.61 | 28.03 | 47,507 | +0.02(+0.07%) |
Mar 22, 2012 | 28.45 | 28.49 | 27.91 | 28.02 | 71,700 | -0.79(-2.75%) |
Mar 21, 2012 | 29.30 | 29.30 | 28.70 | 28.81 | 26,554 | -0.32(-1.10%) |
Mar 20, 2012 | 29.16 | 29.40 | 28.70 | 29.13 | 56,187 | -0.30(-1.02%) |
Mar 19, 2012 | 29.29 | 29.79 | 29.19 | 29.43 | 72,060 | -0.01(-0.03%) |
Mar 16, 2012 | 29.21 | 29.63 | 28.98 | 29.44 | 111,934 | +0.20(+0.68%) |
Mar 15, 2012 | 28.82 | 29.34 | 28.47 | 29.24 | 56,552 | +0.36(+1.24%) |
Mar 14, 2012 | 28.39 | 28.97 | 28.35 | 28.88 | 73,785 | +0.51(+1.79%) |
Mar 13, 2012 | 27.57 | 28.50 | 27.11 | 28.37 | 81,644 | +1.05(+3.86%) |
Mar 12, 2012 | 26.55 | 27.37 | 26.34 | 27.32 | 76,576 | +0.79(+2.98%) |
Mar 09, 2012 | 26.25 | 26.89 | 26.25 | 26.53 | 70,426 | +0.21(+0.79%) |
Mar 08, 2012 | 26.48 | 26.64 | 26.20 | 26.32 | 76,949 | -0.10(-0.39%) |
Mar 07, 2012 | 26.50 | 26.57 | 26.23 | 26.42 | 31,923 | -0.01(-0.04%) |
Mar 06, 2012 | 26.84 | 27.09 | 26.39 | 26.43 | 39,926 | -0.75(-2.77%) |
Mar 05, 2012 | 26.81 | 27.57 | 26.72 | 27.19 | 47,408 | +0.41(+1.55%) |
Mar 02, 2012 | 27.28 | 27.28 | 26.59 | 26.77 | 70,212 | -0.43(-1.59%) |
Mar 01, 2012 | 27.59 | 27.78 | 27.11 | 27.21 | 41,519 | -0.31(-1.13%) |
Feb 29, 2012 | 27.36 | 28.36 | 27.33 | 27.52 | 86,736 | +0.69(+2.56%) |
Feb 28, 2012 | 27.06 | 27.43 | 26.81 | 26.83 | 66,868 | -0.11(-0.42%) |
Feb 27, 2012 | 27.17 | 27.19 | 26.67 | 26.94 | 53,154 | -0.16(-0.59%) |
Feb 24, 2012 | 27.80 | 27.80 | 26.99 | 27.10 | 43,135 | -0.79(-2.84%) |
Feb 23, 2012 | 26.99 | 27.94 | 26.58 | 27.89 | 47,150 | +0.92(+3.42%) |
Feb 22, 2012 | 27.11 | 27.28 | 26.82 | 26.97 | 49,250 | -0.17(-0.62%) |
Feb 21, 2012 | 27.40 | 27.86 | 27.09 | 27.14 | 38,912 | -0.29(-1.06%) |
Feb 17, 2012 | 27.75 | 27.79 | 27.32 | 27.43 | 61,735 | -0.23(-0.82%) |
Feb 16, 2012 | 26.92 | 27.92 | 26.92 | 27.66 | 43,251 | +0.76(+2.84%) |
Feb 15, 2012 | 27.06 | 27.15 | 26.22 | 26.89 | 52,130 | -0.07(-0.24%) |
Feb 14, 2012 | 27.27 | 27.27 | 26.72 | 26.96 | 40,939 | -0.35(-1.28%) |
Feb 13, 2012 | 27.15 | 27.42 | 26.56 | 27.31 | 49,774 | +0.48(+1.79%) |
Feb 10, 2012 | 26.77 | 27.25 | 26.65 | 26.83 | 41,088 | -0.16(-0.59%) |
Feb 09, 2012 | 27.28 | 27.32 | 26.75 | 26.99 | 49,501 | -0.29(-1.07%) |
Feb 08, 2012 | 27.85 | 27.85 | 26.99 | 27.28 | 55,860 | -0.55(-1.96%) |
Feb 07, 2012 | 28.19 | 28.33 | 27.74 | 27.83 | 52,837 | -0.49(-1.73%) |
Feb 06, 2012 | 28.98 | 28.98 | 28.16 | 28.32 | 36,109 | -0.73(-2.50%) |
Feb 03, 2012 | 28.33 | 29.21 | 28.14 | 29.04 | 74,936 | +1.19(+4.26%) |
Feb 02, 2012 | 27.85 | 28.28 | 27.81 | 27.85 | 52,563 | +0.02(+0.07%) |
Feb 01, 2012 | 27.06 | 27.94 | 26.95 | 27.84 | 62,212 | +1.00(+3.72%) |
Jan 31, 2012 | 26.98 | 27.02 | 26.70 | 26.84 | 34,852 | +0.08(+0.28%) |
Jan 30, 2012 | 27.03 | 27.26 | 26.59 | 26.76 | 67,820 | -0.33(-1.22%) |
Jan 27, 2012 | 26.60 | 27.41 | 26.59 | 27.09 | 72,140 | +0.45(+1.70%) |
Jan 26, 2012 | 25.74 | 27.22 | 25.74 | 26.64 | 88,768 | +1.10(+4.31%) |
Jan 25, 2012 | 25.18 | 25.78 | 25.11 | 25.54 | 57,583 | +0.30(+1.19%) |
Jan 24, 2012 | 24.61 | 25.28 | 24.40 | 25.24 | 43,043 | +0.51(+2.06%) |
Jan 23, 2012 | 24.74 | 25.11 | 24.58 | 24.73 | 36,064 | -0.06(-0.23%) |
Jan 20, 2012 | 24.93 | 25.28 | 24.69 | 24.79 | 65,137 | -0.20(-0.79%) |
Jan 19, 2012 | 24.18 | 25.16 | 24.12 | 24.98 | 142,623 | +1.00(+4.16%) |
Jan 18, 2012 | 23.96 | 24.14 | 23.87 | 23.98 | 67,551 | -0.04(-0.16%) |
Jan 17, 2012 | 24.04 | 24.33 | 23.84 | 24.02 | 55,885 | +0.11(+0.47%) |
Jan 13, 2012 | 24.05 | 24.19 | 23.87 | 23.91 | 38,696 | -0.41(-1.70%) |
Jan 12, 2012 | 24.42 | 24.62 | 24.08 | 24.32 | 58,428 | +0.04(+0.15%) |
Jan 11, 2012 | 23.92 | 24.35 | 23.88 | 24.29 | 111,060 | +0.21(+0.86%) |
Jan 10, 2012 | 23.81 | 24.10 | 23.75 | 24.08 | 75,720 | +0.57(+2.44%) |
Jan 09, 2012 | 23.82 | 23.98 | 23.45 | 23.50 | 99,407 | -0.11(-0.48%) |
Jan 06, 2012 | 23.54 | 24.28 | 23.46 | 23.62 | 84,425 | +0.04(+0.16%) |
Jan 05, 2012 | 23.28 | 23.73 | 22.91 | 23.58 | 1,530,520 | +0.10(+0.44%) |