Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.82 | 26.85 | 26.44 | 26.59 | 2,475,897 | +0.06(+0.21%) |
Mar 29, 2012 | 26.32 | 26.69 | 26.32 | 26.53 | 2,014,858 | +0.00(+0.00%) |
Mar 28, 2012 | 26.61 | 26.65 | 26.30 | 26.53 | 1,785,654 | -0.08(-0.30%) |
Mar 27, 2012 | 26.84 | 26.84 | 26.56 | 26.61 | 1,268,153 | -0.16(-0.60%) |
Mar 26, 2012 | 26.63 | 26.78 | 26.53 | 26.77 | 2,004,571 | +0.31(+1.18%) |
Mar 23, 2012 | 26.42 | 26.53 | 26.21 | 26.46 | 1,361,603 | +0.02(+0.06%) |
Mar 22, 2012 | 26.20 | 26.53 | 26.12 | 26.45 | 1,528,056 | +0.05(+0.18%) |
Mar 21, 2012 | 26.29 | 26.51 | 26.23 | 26.40 | 1,853,350 | +0.00(+0.00%) |
Mar 20, 2012 | 26.20 | 26.47 | 26.05 | 26.40 | 2,229,170 | +0.00(+0.00%) |
Mar 19, 2012 | 26.40 | 26.47 | 26.29 | 26.40 | 1,673,106 | -0.10(-0.36%) |
Mar 16, 2012 | 26.45 | 26.54 | 26.28 | 26.49 | 4,742,430 | +0.14(+0.52%) |
Mar 15, 2012 | 25.87 | 26.49 | 25.80 | 26.36 | 2,990,735 | +0.49(+1.89%) |
Mar 14, 2012 | 25.68 | 25.92 | 25.56 | 25.87 | 1,556,755 | +0.28(+1.10%) |
Mar 13, 2012 | 25.51 | 25.59 | 25.35 | 25.59 | 2,584,376 | +0.23(+0.91%) |
Mar 12, 2012 | 25.28 | 25.48 | 25.17 | 25.36 | 1,483,728 | +0.08(+0.32%) |
Mar 09, 2012 | 25.40 | 25.45 | 25.20 | 25.28 | 1,301,811 | -0.02(-0.06%) |
Mar 08, 2012 | 25.31 | 25.38 | 25.12 | 25.29 | 1,518,380 | +0.22(+0.89%) |
Mar 07, 2012 | 24.88 | 25.15 | 24.78 | 25.07 | 1,658,771 | +0.27(+1.09%) |
Mar 06, 2012 | 24.89 | 25.10 | 24.71 | 24.80 | 1,527,021 | -0.29(-1.14%) |
Mar 05, 2012 | 24.93 | 25.13 | 24.89 | 25.08 | 1,732,250 | +0.20(+0.80%) |
Mar 02, 2012 | 25.43 | 25.43 | 24.87 | 24.88 | 1,480,506 | -0.59(-2.32%) |
Mar 01, 2012 | 25.37 | 25.52 | 25.32 | 25.48 | 2,985,620 | +0.16(+0.63%) |
Feb 29, 2012 | 25.11 | 25.36 | 24.97 | 25.32 | 3,019,450 | +0.20(+0.79%) |
Feb 28, 2012 | 24.94 | 25.24 | 24.77 | 25.12 | 2,508,713 | +0.21(+0.83%) |
Feb 27, 2012 | 24.63 | 25.06 | 24.49 | 24.91 | 1,945,383 | +0.12(+0.48%) |
Feb 24, 2012 | 24.80 | 24.91 | 24.72 | 24.79 | 1,919,231 | -0.03(-0.13%) |
Feb 23, 2012 | 24.51 | 24.88 | 24.45 | 24.82 | 3,847,764 | +0.30(+1.24%) |
Feb 22, 2012 | 24.41 | 24.70 | 24.41 | 24.52 | 2,918,730 | -0.03(-0.13%) |
Feb 21, 2012 | 24.57 | 24.65 | 24.39 | 24.55 | 2,535,541 | +0.06(+0.23%) |
Feb 17, 2012 | 24.96 | 24.97 | 24.33 | 24.49 | 4,296,695 | -0.37(-1.48%) |
Feb 16, 2012 | 25.08 | 25.14 | 24.85 | 24.86 | 2,227,424 | -0.22(-0.89%) |
Feb 15, 2012 | 25.07 | 25.51 | 24.96 | 25.08 | 3,914,017 | +0.32(+1.29%) |
Feb 14, 2012 | 23.66 | 24.97 | 23.66 | 24.77 | 5,590,700 | +1.63(+7.03%) |
Feb 13, 2012 | 22.99 | 23.20 | 22.85 | 23.14 | 3,046,074 | +0.28(+1.22%) |
Feb 10, 2012 | 22.82 | 22.88 | 22.75 | 22.86 | 1,996,740 | -0.10(-0.42%) |
Feb 09, 2012 | 23.10 | 23.11 | 22.87 | 22.95 | 2,501,973 | -0.04(-0.17%) |
Feb 08, 2012 | 23.06 | 23.15 | 22.89 | 22.99 | 2,953,329 | -0.06(-0.28%) |
Feb 07, 2012 | 23.19 | 23.19 | 23.03 | 23.06 | 2,104,492 | -0.29(-1.23%) |
Feb 06, 2012 | 23.26 | 23.39 | 23.19 | 23.34 | 1,465,755 | -0.11(-0.48%) |
Feb 03, 2012 | 23.14 | 23.46 | 23.11 | 23.46 | 3,036,241 | +0.52(+2.26%) |
Feb 02, 2012 | 22.99 | 23.00 | 22.87 | 22.94 | 2,309,811 | +0.04(+0.17%) |
Feb 01, 2012 | 22.76 | 22.96 | 22.71 | 22.90 | 2,609,285 | +0.11(+0.49%) |
Jan 31, 2012 | 22.79 | 22.87 | 22.64 | 22.79 | 2,475,362 | +0.00(+0.00%) |
Jan 30, 2012 | 22.52 | 22.80 | 22.40 | 22.79 | 1,229,074 | +0.01(+0.04%) |
Jan 27, 2012 | 22.55 | 22.83 | 22.52 | 22.78 | 1,593,667 | +0.11(+0.49%) |
Jan 26, 2012 | 22.67 | 22.73 | 22.50 | 22.67 | 1,203,054 | +0.06(+0.28%) |
Jan 25, 2012 | 22.32 | 22.66 | 22.19 | 22.60 | 1,281,604 | +0.22(+1.00%) |
Jan 24, 2012 | 22.06 | 22.44 | 22.02 | 22.38 | 1,187,963 | +0.07(+0.32%) |
Jan 23, 2012 | 22.18 | 22.34 | 22.07 | 22.31 | 1,336,110 | +0.10(+0.43%) |
Jan 20, 2012 | 22.02 | 22.24 | 21.93 | 22.21 | 1,753,621 | +0.19(+0.87%) |
Jan 19, 2012 | 21.94 | 22.16 | 21.92 | 22.02 | 1,645,346 | +0.17(+0.77%) |
Jan 18, 2012 | 21.57 | 21.89 | 21.43 | 21.85 | 1,100,050 | +0.29(+1.33%) |
Jan 17, 2012 | 21.62 | 21.77 | 21.53 | 21.57 | 1,708,097 | +0.07(+0.33%) |
Jan 13, 2012 | 21.49 | 21.57 | 21.31 | 21.49 | 1,797,979 | -0.13(-0.59%) |
Jan 12, 2012 | 21.86 | 21.89 | 21.53 | 21.62 | 2,518,524 | -0.10(-0.48%) |
Jan 11, 2012 | 21.61 | 21.80 | 21.57 | 21.73 | 1,330,917 | +0.05(+0.22%) |
Jan 10, 2012 | 21.80 | 21.98 | 21.37 | 21.68 | 2,032,962 | +0.14(+0.67%) |
Jan 09, 2012 | 21.14 | 21.59 | 21.12 | 21.53 | 1,835,707 | +0.45(+2.12%) |
Jan 06, 2012 | 21.41 | 21.53 | 21.06 | 21.09 | 2,285,685 | -0.38(-1.75%) |
Jan 05, 2012 | 21.19 | 21.70 | 21.19 | 21.46 | 2,351,226 | +0.16(+0.75%) |