Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.51 | 25.65 | 25.38 | 25.50 | 182,688 | +0.08(+0.31%) |
Mar 29, 2012 | 25.17 | 25.44 | 24.95 | 25.42 | 164,453 | +0.12(+0.47%) |
Mar 28, 2012 | 25.34 | 25.44 | 25.06 | 25.30 | 226,923 | -0.07(-0.28%) |
Mar 27, 2012 | 25.44 | 25.58 | 25.36 | 25.37 | 227,749 | -0.13(-0.49%) |
Mar 26, 2012 | 25.35 | 25.66 | 25.25 | 25.50 | 185,045 | +0.29(+1.15%) |
Mar 23, 2012 | 25.13 | 25.25 | 25.01 | 25.21 | 235,889 | +0.05(+0.19%) |
Mar 22, 2012 | 24.87 | 25.16 | 24.78 | 25.16 | 220,041 | +0.14(+0.56%) |
Mar 21, 2012 | 25.18 | 25.21 | 24.99 | 25.02 | 133,314 | -0.13(-0.53%) |
Mar 20, 2012 | 25.15 | 25.29 | 25.15 | 25.15 | 235,623 | -0.05(-0.19%) |
Mar 19, 2012 | 25.12 | 25.28 | 24.86 | 25.20 | 236,509 | +0.09(+0.34%) |
Mar 16, 2012 | 25.26 | 25.35 | 25.08 | 25.11 | 317,237 | -0.15(-0.59%) |
Mar 15, 2012 | 25.34 | 25.41 | 25.03 | 25.26 | 269,127 | -0.12(-0.46%) |
Mar 14, 2012 | 25.87 | 26.02 | 25.37 | 25.38 | 240,052 | -0.55(-2.12%) |
Mar 13, 2012 | 25.74 | 25.93 | 25.58 | 25.93 | 369,882 | +0.23(+0.89%) |
Mar 12, 2012 | 25.15 | 25.71 | 25.11 | 25.70 | 380,699 | +0.49(+1.95%) |
Mar 09, 2012 | 25.05 | 25.29 | 25.04 | 25.21 | 602,766 | +0.16(+0.62%) |
Mar 08, 2012 | 25.15 | 25.20 | 24.94 | 25.05 | 375,872 | +0.05(+0.19%) |
Mar 07, 2012 | 25.12 | 25.12 | 24.85 | 25.01 | 297,096 | -0.04(-0.16%) |
Mar 06, 2012 | 24.87 | 25.14 | 24.87 | 25.05 | 318,903 | -0.07(-0.28%) |
Mar 05, 2012 | 25.22 | 25.34 | 25.08 | 25.12 | 401,820 | -0.19(-0.77%) |
Mar 02, 2012 | 25.40 | 25.51 | 25.26 | 25.31 | 305,028 | -0.09(-0.37%) |
Mar 01, 2012 | 25.49 | 25.63 | 25.35 | 25.40 | 366,449 | -0.11(-0.43%) |
Feb 29, 2012 | 25.60 | 25.73 | 25.37 | 25.51 | 432,388 | -0.08(-0.30%) |
Feb 28, 2012 | 25.79 | 25.90 | 25.47 | 25.59 | 317,644 | -0.19(-0.76%) |
Feb 27, 2012 | 25.52 | 25.96 | 25.52 | 25.79 | 208,325 | +0.05(+0.18%) |
Feb 24, 2012 | 25.83 | 25.92 | 25.59 | 25.74 | 235,888 | -0.16(-0.60%) |
Feb 23, 2012 | 26.09 | 26.12 | 25.75 | 25.90 | 298,783 | -0.22(-0.84%) |
Feb 22, 2012 | 25.77 | 26.21 | 25.73 | 26.11 | 398,832 | -0.21(-0.80%) |
Feb 21, 2012 | 26.43 | 26.47 | 26.11 | 26.32 | 240,541 | -0.09(-0.35%) |
Feb 17, 2012 | 26.48 | 26.53 | 26.32 | 26.42 | 223,754 | +0.05(+0.21%) |
Feb 16, 2012 | 26.25 | 26.51 | 26.25 | 26.36 | 267,992 | +0.09(+0.36%) |
Feb 15, 2012 | 26.30 | 26.36 | 26.12 | 26.27 | 276,841 | +0.03(+0.12%) |
Feb 14, 2012 | 25.86 | 26.24 | 25.86 | 26.24 | 334,883 | +0.35(+1.36%) |
Feb 13, 2012 | 25.77 | 26.02 | 25.72 | 25.89 | 643,136 | +0.18(+0.70%) |
Feb 10, 2012 | 25.93 | 25.93 | 25.65 | 25.71 | 513,183 | -0.26(-0.99%) |
Feb 09, 2012 | 26.01 | 26.07 | 25.90 | 25.97 | 241,143 | +0.00(+0.00%) |
Feb 08, 2012 | 26.19 | 26.26 | 25.93 | 25.97 | 316,998 | -0.16(-0.60%) |
Feb 07, 2012 | 26.13 | 26.27 | 26.11 | 26.12 | 300,505 | -0.15(-0.56%) |
Feb 06, 2012 | 26.33 | 26.40 | 26.16 | 26.27 | 425,396 | -0.07(-0.27%) |
Feb 03, 2012 | 26.64 | 26.64 | 26.30 | 26.34 | 275,394 | -0.02(-0.09%) |
Feb 02, 2012 | 26.94 | 26.94 | 26.31 | 26.36 | 519,261 | -0.62(-2.28%) |
Feb 01, 2012 | 27.17 | 27.17 | 26.64 | 26.98 | 665,694 | -0.15(-0.55%) |
Jan 31, 2012 | 26.94 | 27.20 | 26.87 | 27.13 | 307,861 | +0.29(+1.07%) |
Jan 30, 2012 | 26.91 | 27.14 | 26.75 | 26.84 | 240,490 | -0.20(-0.75%) |
Jan 27, 2012 | 27.06 | 27.19 | 26.86 | 27.04 | 263,217 | -0.11(-0.40%) |
Jan 26, 2012 | 27.14 | 27.54 | 26.96 | 27.15 | 271,334 | +0.12(+0.43%) |
Jan 25, 2012 | 26.74 | 27.04 | 26.63 | 27.03 | 327,304 | +0.30(+1.11%) |
Jan 24, 2012 | 26.82 | 26.94 | 26.65 | 26.74 | 238,063 | -0.22(-0.81%) |
Jan 23, 2012 | 26.91 | 27.11 | 26.91 | 26.96 | 305,056 | +0.10(+0.38%) |
Jan 20, 2012 | 26.85 | 26.93 | 26.75 | 26.85 | 251,678 | +0.00(+0.00%) |
Jan 19, 2012 | 27.43 | 27.43 | 26.70 | 26.85 | 227,034 | -0.51(-1.88%) |
Jan 18, 2012 | 27.16 | 27.40 | 26.92 | 27.37 | 234,564 | +0.11(+0.40%) |
Jan 17, 2012 | 27.25 | 27.49 | 27.15 | 27.26 | 321,941 | +0.18(+0.66%) |
Jan 13, 2012 | 27.03 | 27.26 | 27.01 | 27.08 | 246,622 | -0.19(-0.71%) |
Jan 12, 2012 | 27.19 | 27.55 | 27.19 | 27.27 | 322,108 | +0.16(+0.60%) |
Jan 11, 2012 | 26.99 | 27.20 | 26.92 | 27.11 | 326,835 | +0.09(+0.32%) |
Jan 10, 2012 | 27.00 | 27.21 | 26.96 | 27.03 | 241,181 | +0.23(+0.84%) |
Jan 09, 2012 | 27.01 | 27.06 | 26.65 | 26.80 | 417,585 | +0.25(+0.94%) |
Jan 06, 2012 | 26.82 | 26.91 | 26.50 | 26.55 | 633,310 | -0.21(-0.79%) |
Jan 05, 2012 | 26.57 | 26.96 | 26.37 | 26.76 | 745,459 | +0.17(+0.65%) |