Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.29 | 28.33 | 27.90 | 28.06 | 2,346,441 | +0.06(+0.21%) |
Mar 29, 2012 | 27.77 | 28.16 | 27.77 | 28.00 | 1,909,509 | +0.00(+0.00%) |
Mar 28, 2012 | 28.08 | 28.12 | 27.75 | 28.00 | 1,692,288 | -0.08(-0.30%) |
Mar 27, 2012 | 28.32 | 28.32 | 28.02 | 28.08 | 1,201,846 | -0.17(-0.60%) |
Mar 26, 2012 | 28.10 | 28.26 | 27.99 | 28.25 | 1,899,759 | +0.33(+1.18%) |
Mar 23, 2012 | 27.88 | 27.99 | 27.66 | 27.92 | 1,290,410 | +0.02(+0.06%) |
Mar 22, 2012 | 27.64 | 27.99 | 27.57 | 27.90 | 1,448,160 | +0.05(+0.18%) |
Mar 21, 2012 | 27.74 | 27.98 | 27.68 | 27.85 | 1,756,445 | +0.00(+0.00%) |
Mar 20, 2012 | 27.65 | 27.93 | 27.49 | 27.85 | 2,112,615 | +0.00(+0.00%) |
Mar 19, 2012 | 27.85 | 27.93 | 27.74 | 27.85 | 1,585,625 | -0.10(-0.36%) |
Mar 16, 2012 | 27.90 | 28.01 | 27.73 | 27.96 | 4,494,465 | +0.14(+0.52%) |
Mar 15, 2012 | 27.30 | 27.96 | 27.23 | 27.81 | 2,834,360 | +0.52(+1.89%) |
Mar 14, 2012 | 27.09 | 27.35 | 26.97 | 27.30 | 1,475,358 | +0.30(+1.10%) |
Mar 13, 2012 | 26.91 | 27.00 | 26.75 | 27.00 | 2,449,248 | +0.24(+0.91%) |
Mar 12, 2012 | 26.67 | 26.88 | 26.56 | 26.75 | 1,406,149 | +0.08(+0.32%) |
Mar 09, 2012 | 26.80 | 26.86 | 26.59 | 26.67 | 1,233,744 | -0.02(-0.06%) |
Mar 08, 2012 | 26.70 | 26.78 | 26.50 | 26.69 | 1,438,989 | +0.24(+0.89%) |
Mar 07, 2012 | 26.26 | 26.54 | 26.15 | 26.45 | 1,572,040 | +0.29(+1.09%) |
Mar 06, 2012 | 26.27 | 26.48 | 26.07 | 26.16 | 1,447,178 | -0.30(-1.15%) |
Mar 05, 2012 | 26.31 | 26.52 | 26.27 | 26.47 | 1,641,676 | +0.21(+0.80%) |
Mar 02, 2012 | 26.83 | 26.83 | 26.24 | 26.26 | 1,403,095 | -0.62(-2.32%) |
Mar 01, 2012 | 26.77 | 26.92 | 26.71 | 26.88 | 2,829,512 | +0.17(+0.63%) |
Feb 29, 2012 | 26.49 | 26.76 | 26.35 | 26.71 | 2,861,573 | +0.21(+0.79%) |
Feb 28, 2012 | 26.32 | 26.63 | 26.14 | 26.50 | 2,377,541 | +0.22(+0.83%) |
Feb 27, 2012 | 25.99 | 26.44 | 25.85 | 26.28 | 1,843,666 | +0.13(+0.48%) |
Feb 24, 2012 | 26.16 | 26.28 | 26.08 | 26.16 | 1,818,881 | -0.03(-0.13%) |
Feb 23, 2012 | 25.86 | 26.25 | 25.80 | 26.19 | 3,646,578 | +0.32(+1.24%) |
Feb 22, 2012 | 25.75 | 26.06 | 25.75 | 25.87 | 2,766,120 | -0.03(-0.13%) |
Feb 21, 2012 | 25.93 | 26.01 | 25.74 | 25.90 | 2,402,966 | +0.06(+0.23%) |
Feb 17, 2012 | 26.34 | 26.35 | 25.68 | 25.85 | 4,072,035 | -0.39(-1.48%) |
Feb 16, 2012 | 26.47 | 26.53 | 26.22 | 26.23 | 2,110,959 | -0.24(-0.89%) |
Feb 15, 2012 | 26.45 | 26.91 | 26.34 | 26.47 | 3,709,366 | +0.34(+1.29%) |
Feb 14, 2012 | 24.97 | 26.35 | 24.97 | 26.13 | 5,298,381 | +1.72(+7.03%) |
Feb 13, 2012 | 24.26 | 24.48 | 24.11 | 24.41 | 2,886,805 | +0.29(+1.22%) |
Feb 10, 2012 | 24.08 | 24.14 | 24.01 | 24.12 | 1,892,338 | -0.10(-0.42%) |
Feb 09, 2012 | 24.37 | 24.39 | 24.13 | 24.22 | 2,371,153 | -0.04(-0.17%) |
Feb 08, 2012 | 24.33 | 24.43 | 24.15 | 24.26 | 2,798,909 | -0.07(-0.28%) |
Feb 07, 2012 | 24.46 | 24.46 | 24.30 | 24.33 | 1,994,455 | -0.30(-1.23%) |
Feb 06, 2012 | 24.54 | 24.68 | 24.46 | 24.63 | 1,389,115 | -0.12(-0.48%) |
Feb 03, 2012 | 24.41 | 24.75 | 24.38 | 24.75 | 2,877,486 | +0.55(+2.26%) |
Feb 02, 2012 | 24.26 | 24.27 | 24.13 | 24.20 | 2,189,039 | +0.04(+0.17%) |
Feb 01, 2012 | 24.02 | 24.23 | 23.97 | 24.16 | 2,472,854 | +0.12(+0.49%) |
Jan 31, 2012 | 24.04 | 24.14 | 23.89 | 24.04 | 2,345,934 | +0.00(+0.00%) |
Jan 30, 2012 | 23.76 | 24.06 | 23.64 | 24.04 | 1,164,810 | +0.01(+0.03%) |
Jan 27, 2012 | 23.80 | 24.09 | 23.77 | 24.04 | 1,510,340 | +0.12(+0.49%) |
Jan 26, 2012 | 23.92 | 23.98 | 23.74 | 23.92 | 1,140,150 | +0.07(+0.28%) |
Jan 25, 2012 | 23.56 | 23.91 | 23.41 | 23.85 | 1,214,594 | +0.24(+1.00%) |
Jan 24, 2012 | 23.28 | 23.67 | 23.24 | 23.61 | 1,125,849 | +0.08(+0.32%) |
Jan 23, 2012 | 23.40 | 23.57 | 23.29 | 23.54 | 1,266,249 | +0.10(+0.43%) |
Jan 20, 2012 | 23.24 | 23.47 | 23.14 | 23.44 | 1,661,930 | +0.20(+0.87%) |
Jan 19, 2012 | 23.15 | 23.38 | 23.13 | 23.24 | 1,559,317 | +0.18(+0.77%) |
Jan 18, 2012 | 22.76 | 23.10 | 22.61 | 23.06 | 1,042,532 | +0.30(+1.33%) |
Jan 17, 2012 | 22.81 | 22.97 | 22.71 | 22.76 | 1,618,786 | +0.08(+0.33%) |
Jan 13, 2012 | 22.68 | 22.76 | 22.49 | 22.68 | 1,703,969 | -0.13(-0.59%) |
Jan 12, 2012 | 23.07 | 23.10 | 22.71 | 22.81 | 2,386,839 | -0.11(-0.48%) |
Jan 11, 2012 | 22.80 | 23.01 | 22.76 | 22.92 | 1,261,328 | +0.05(+0.22%) |
Jan 10, 2012 | 23.00 | 23.19 | 22.55 | 22.87 | 1,926,665 | +0.15(+0.67%) |
Jan 09, 2012 | 22.31 | 22.78 | 22.28 | 22.72 | 1,739,724 | +0.47(+2.12%) |
Jan 06, 2012 | 22.59 | 22.71 | 22.23 | 22.25 | 2,166,174 | -0.40(-1.75%) |
Jan 05, 2012 | 22.36 | 22.90 | 22.36 | 22.65 | 2,228,289 | +0.17(+0.75%) |