Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.32 | 28.32 | 26.67 | 26.71 | 604,267 | -1.30(-4.65%) |
Mar 29, 2012 | 28.08 | 28.15 | 27.20 | 28.01 | 333,588 | -0.40(-1.42%) |
Mar 28, 2012 | 28.02 | 28.57 | 27.96 | 28.42 | 498,296 | +0.46(+1.66%) |
Mar 27, 2012 | 27.20 | 28.61 | 27.00 | 27.95 | 603,527 | +1.06(+3.93%) |
Mar 26, 2012 | 27.11 | 27.11 | 26.36 | 26.90 | 323,779 | +0.25(+0.93%) |
Mar 23, 2012 | 25.90 | 26.74 | 25.37 | 26.65 | 645,246 | -0.16(-0.59%) |
Mar 22, 2012 | 26.97 | 27.16 | 26.56 | 26.81 | 274,598 | -0.55(-2.02%) |
Mar 21, 2012 | 27.64 | 27.89 | 27.11 | 27.36 | 249,587 | +0.01(+0.04%) |
Mar 20, 2012 | 27.34 | 27.63 | 26.80 | 27.35 | 333,850 | -0.34(-1.21%) |
Mar 19, 2012 | 27.86 | 28.47 | 27.29 | 27.69 | 445,552 | -0.22(-0.78%) |
Mar 16, 2012 | 28.80 | 28.84 | 27.64 | 27.90 | 751,162 | -0.80(-2.79%) |
Mar 15, 2012 | 27.51 | 28.94 | 27.23 | 28.70 | 747,773 | +1.05(+3.78%) |
Mar 14, 2012 | 28.03 | 28.27 | 27.31 | 27.66 | 358,281 | -0.42(-1.51%) |
Mar 13, 2012 | 26.93 | 28.11 | 26.76 | 28.08 | 864,526 | +1.49(+5.61%) |
Mar 12, 2012 | 27.38 | 27.38 | 26.52 | 26.59 | 669,001 | -0.43(-1.61%) |
Mar 09, 2012 | 26.25 | 27.66 | 26.25 | 27.03 | 671,186 | +1.11(+4.27%) |
Mar 08, 2012 | 25.22 | 26.29 | 25.20 | 25.92 | 604,615 | +0.86(+3.43%) |
Mar 07, 2012 | 24.14 | 25.13 | 24.01 | 25.06 | 343,893 | +1.08(+4.49%) |
Mar 06, 2012 | 24.43 | 24.54 | 23.76 | 23.99 | 461,585 | -0.87(-3.49%) |
Mar 05, 2012 | 24.65 | 25.26 | 24.39 | 24.85 | 436,660 | +0.11(+0.44%) |
Mar 02, 2012 | 25.56 | 25.79 | 24.70 | 24.75 | 537,835 | -0.91(-3.54%) |
Mar 01, 2012 | 25.67 | 26.15 | 25.32 | 25.65 | 471,007 | +0.10(+0.39%) |
Feb 29, 2012 | 24.47 | 26.03 | 24.47 | 25.55 | 688,519 | +1.23(+5.07%) |
Feb 28, 2012 | 25.13 | 25.13 | 24.17 | 24.32 | 825,471 | -0.87(-3.45%) |
Feb 27, 2012 | 24.75 | 25.44 | 24.70 | 25.19 | 393,011 | +0.12(+0.47%) |
Feb 24, 2012 | 25.67 | 25.93 | 24.94 | 25.07 | 300,417 | -0.54(-2.12%) |
Feb 23, 2012 | 24.56 | 25.64 | 24.38 | 25.61 | 538,839 | +1.05(+4.26%) |
Feb 22, 2012 | 25.22 | 25.96 | 24.39 | 24.57 | 821,140 | -1.31(-5.07%) |
Feb 21, 2012 | 26.52 | 26.90 | 25.66 | 25.88 | 370,665 | -0.63(-2.38%) |
Feb 17, 2012 | 26.73 | 26.95 | 26.29 | 26.51 | 384,693 | -0.18(-0.67%) |
Feb 16, 2012 | 27.16 | 27.30 | 26.46 | 26.69 | 478,110 | -0.34(-1.24%) |
Feb 15, 2012 | 27.65 | 28.11 | 26.93 | 27.03 | 735,462 | -0.49(-1.79%) |
Feb 14, 2012 | 26.64 | 27.53 | 26.12 | 27.52 | 1,077,812 | +0.73(+2.73%) |
Feb 13, 2012 | 26.54 | 26.95 | 26.31 | 26.79 | 838,623 | +0.49(+1.88%) |
Feb 10, 2012 | 26.68 | 26.98 | 26.22 | 26.29 | 554,507 | -0.85(-3.13%) |
Feb 09, 2012 | 27.31 | 27.60 | 26.47 | 27.14 | 1,582,812 | -0.18(-0.65%) |
Feb 08, 2012 | 26.36 | 27.66 | 26.36 | 27.32 | 472,830 | +0.09(+0.33%) |
Feb 07, 2012 | 27.43 | 27.93 | 27.11 | 27.23 | 646,539 | -0.26(-0.93%) |
Feb 06, 2012 | 27.93 | 28.27 | 27.22 | 27.49 | 893,225 | -0.70(-2.49%) |
Feb 03, 2012 | 26.87 | 28.29 | 26.78 | 28.19 | 1,254,556 | +2.01(+7.69%) |
Feb 02, 2012 | 25.01 | 26.52 | 24.96 | 26.18 | 1,109,420 | +1.14(+4.53%) |
Feb 01, 2012 | 24.29 | 25.05 | 23.78 | 25.04 | 837,578 | +1.15(+4.83%) |
Jan 31, 2012 | 25.21 | 26.39 | 23.11 | 23.89 | 2,739,149 | -2.92(-10.90%) |
Jan 30, 2012 | 26.76 | 27.08 | 26.36 | 26.81 | 588,297 | -0.36(-1.31%) |
Jan 27, 2012 | 27.13 | 27.39 | 26.79 | 27.16 | 628,365 | -0.18(-0.65%) |
Jan 26, 2012 | 27.55 | 27.88 | 26.71 | 27.34 | 1,129,567 | -0.05(-0.18%) |
Jan 25, 2012 | 26.03 | 27.58 | 25.87 | 27.39 | 896,006 | +1.37(+5.27%) |
Jan 24, 2012 | 24.96 | 26.04 | 24.75 | 26.02 | 571,608 | +0.73(+2.89%) |
Jan 23, 2012 | 25.29 | 25.87 | 25.13 | 25.29 | 1,075,719 | +0.09(+0.35%) |
Jan 20, 2012 | 25.50 | 25.68 | 24.57 | 25.20 | 1,020,316 | -0.35(-1.35%) |
Jan 19, 2012 | 25.47 | 25.75 | 25.10 | 25.54 | 815,275 | -0.75(-2.85%) |
Jan 18, 2012 | 25.28 | 26.31 | 25.02 | 26.29 | 597,322 | +0.93(+3.66%) |
Jan 17, 2012 | 25.82 | 26.32 | 24.97 | 25.37 | 673,023 | -0.75(-2.87%) |
Jan 13, 2012 | 25.76 | 26.54 | 25.55 | 26.12 | 504,626 | -0.04(-0.15%) |
Jan 12, 2012 | 26.47 | 26.50 | 26.03 | 26.16 | 491,447 | -0.26(-0.97%) |
Jan 11, 2012 | 25.20 | 27.10 | 25.20 | 26.41 | 955,569 | +1.10(+4.33%) |
Jan 10, 2012 | 24.61 | 25.43 | 24.51 | 25.32 | 682,211 | +1.18(+4.91%) |
Jan 09, 2012 | 24.31 | 24.43 | 23.84 | 24.13 | 621,512 | +0.06(+0.25%) |
Jan 06, 2012 | 23.98 | 24.43 | 23.44 | 24.07 | 355,765 | +0.09(+0.37%) |
Jan 05, 2012 | 23.16 | 24.01 | 22.89 | 23.99 | 238,074 | +0.58(+2.49%) |