Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.96 | 25.00 | 24.79 | 24.89 | 3,027,528 | -0.03(-0.11%) |
Mar 29, 2012 | 24.78 | 24.93 | 24.68 | 24.92 | 4,797,093 | -0.26(-1.03%) |
Mar 28, 2012 | 25.37 | 25.39 | 25.02 | 25.18 | 3,333,267 | -0.12(-0.46%) |
Mar 27, 2012 | 25.31 | 25.35 | 25.21 | 25.30 | 3,537,233 | +0.02(+0.07%) |
Mar 26, 2012 | 25.09 | 25.30 | 25.07 | 25.28 | 3,475,166 | +0.27(+1.09%) |
Mar 23, 2012 | 24.94 | 25.05 | 24.81 | 25.01 | 4,097,158 | -0.09(-0.35%) |
Mar 22, 2012 | 25.06 | 25.17 | 25.03 | 25.10 | 2,576,711 | -0.07(-0.26%) |
Mar 21, 2012 | 25.19 | 25.29 | 25.10 | 25.16 | 2,788,882 | -0.06(-0.24%) |
Mar 20, 2012 | 25.13 | 25.32 | 25.10 | 25.22 | 2,114,045 | +0.01(+0.04%) |
Mar 19, 2012 | 25.12 | 25.29 | 25.10 | 25.21 | 2,939,508 | +0.17(+0.69%) |
Mar 16, 2012 | 25.10 | 25.14 | 24.97 | 25.04 | 3,245,018 | +0.09(+0.38%) |
Mar 15, 2012 | 25.00 | 25.04 | 24.83 | 24.95 | 4,040,874 | -0.01(-0.04%) |
Mar 14, 2012 | 25.10 | 25.16 | 24.93 | 24.96 | 3,798,105 | -0.24(-0.95%) |
Mar 13, 2012 | 24.85 | 25.25 | 24.85 | 25.20 | 5,746,725 | +0.38(+1.54%) |
Mar 12, 2012 | 24.68 | 24.84 | 24.63 | 24.81 | 2,549,552 | +0.10(+0.40%) |
Mar 09, 2012 | 24.75 | 24.84 | 24.64 | 24.71 | 2,905,026 | -0.05(-0.20%) |
Mar 08, 2012 | 24.84 | 24.86 | 24.73 | 24.76 | 3,139,034 | +0.07(+0.29%) |
Mar 07, 2012 | 24.62 | 24.73 | 24.59 | 24.69 | 2,533,962 | +0.27(+1.09%) |
Mar 06, 2012 | 24.64 | 24.69 | 24.39 | 24.43 | 2,824,723 | -0.38(-1.52%) |
Mar 05, 2012 | 24.84 | 24.94 | 24.73 | 24.80 | 2,906,978 | +0.29(+1.18%) |
Mar 02, 2012 | 24.58 | 24.62 | 24.45 | 24.51 | 4,318,314 | -0.47(-1.89%) |
Mar 01, 2012 | 24.75 | 24.99 | 24.71 | 24.99 | 4,455,800 | +0.43(+1.74%) |
Feb 29, 2012 | 24.78 | 24.89 | 24.55 | 24.56 | 4,324,577 | -0.32(-1.27%) |
Feb 28, 2012 | 24.66 | 24.91 | 24.64 | 24.88 | 4,210,128 | +0.19(+0.79%) |
Feb 27, 2012 | 24.49 | 24.77 | 24.49 | 24.68 | 2,541,347 | -0.06(-0.22%) |
Feb 24, 2012 | 24.81 | 24.86 | 24.71 | 24.74 | 4,701,196 | -0.03(-0.13%) |
Feb 23, 2012 | 24.62 | 24.83 | 24.56 | 24.77 | 3,238,963 | +0.24(+0.97%) |
Feb 22, 2012 | 24.46 | 24.70 | 24.45 | 24.53 | 4,414,199 | -0.20(-0.81%) |
Feb 21, 2012 | 24.80 | 24.91 | 24.66 | 24.73 | 3,935,481 | -0.14(-0.58%) |
Feb 17, 2012 | 24.88 | 24.91 | 24.82 | 24.88 | 5,395,596 | -0.06(-0.22%) |
Feb 16, 2012 | 24.87 | 24.95 | 24.74 | 24.93 | 3,842,792 | +0.28(+1.12%) |
Feb 15, 2012 | 24.86 | 24.89 | 24.60 | 24.65 | 4,701,795 | -0.05(-0.20%) |
Feb 14, 2012 | 24.65 | 24.75 | 24.56 | 24.70 | 5,031,626 | -0.02(-0.09%) |
Feb 13, 2012 | 24.67 | 24.80 | 24.64 | 24.72 | 3,777,857 | +0.37(+1.52%) |
Feb 10, 2012 | 24.21 | 24.39 | 24.21 | 24.35 | 4,597,601 | -0.17(-0.69%) |
Feb 09, 2012 | 24.44 | 24.57 | 24.33 | 24.52 | 5,520,474 | +0.39(+1.60%) |
Feb 08, 2012 | 24.04 | 24.20 | 23.98 | 24.14 | 5,245,870 | -0.24(-1.00%) |
Feb 07, 2012 | 24.08 | 24.40 | 24.05 | 24.38 | 6,236,795 | -0.16(-0.64%) |
Feb 06, 2012 | 24.57 | 24.60 | 24.40 | 24.54 | 3,568,762 | +0.13(+0.54%) |
Feb 03, 2012 | 24.38 | 24.49 | 24.28 | 24.41 | 4,005,268 | +0.24(+1.01%) |
Feb 02, 2012 | 24.16 | 24.23 | 24.07 | 24.16 | 5,153,130 | -0.42(-1.73%) |
Feb 01, 2012 | 24.48 | 24.70 | 24.46 | 24.59 | 3,559,183 | +0.35(+1.44%) |
Jan 31, 2012 | 24.45 | 24.53 | 24.20 | 24.24 | 5,441,952 | -0.28(-1.15%) |
Jan 30, 2012 | 24.41 | 24.53 | 24.35 | 24.52 | 3,476,758 | +0.10(+0.42%) |
Jan 27, 2012 | 24.42 | 24.55 | 24.29 | 24.42 | 4,269,474 | -0.32(-1.28%) |
Jan 26, 2012 | 24.63 | 24.80 | 24.47 | 24.74 | 4,202,157 | +0.24(+0.98%) |
Jan 25, 2012 | 24.13 | 24.53 | 24.04 | 24.50 | 3,199,822 | +0.24(+0.99%) |
Jan 24, 2012 | 24.32 | 24.41 | 24.14 | 24.26 | 3,301,222 | -0.20(-0.80%) |
Jan 23, 2012 | 24.32 | 24.50 | 24.32 | 24.45 | 2,073,080 | +0.04(+0.16%) |
Jan 20, 2012 | 24.32 | 24.43 | 24.21 | 24.41 | 2,768,382 | +0.10(+0.40%) |
Jan 19, 2012 | 24.32 | 24.36 | 24.13 | 24.32 | 5,556,937 | -0.45(-1.80%) |
Jan 18, 2012 | 24.43 | 24.76 | 24.39 | 24.76 | 4,311,741 | +0.51(+2.11%) |
Jan 17, 2012 | 24.26 | 24.35 | 24.19 | 24.25 | 2,697,526 | +0.23(+0.97%) |
Jan 13, 2012 | 23.84 | 24.02 | 23.74 | 24.02 | 4,535,304 | -0.25(-1.03%) |
Jan 12, 2012 | 24.11 | 24.31 | 24.09 | 24.27 | 3,562,387 | +0.09(+0.38%) |
Jan 11, 2012 | 24.02 | 24.18 | 23.97 | 24.17 | 4,805,579 | +0.38(+1.58%) |
Jan 10, 2012 | 23.94 | 24.09 | 23.79 | 23.80 | 10,882,204 | -0.34(-1.42%) |
Jan 09, 2012 | 24.08 | 24.24 | 24.01 | 24.14 | 8,212,413 | -0.99(-3.94%) |
Jan 06, 2012 | 25.17 | 25.17 | 25.00 | 25.13 | 3,197,478 | +0.03(+0.11%) |
Jan 05, 2012 | 24.95 | 25.11 | 24.85 | 25.11 | 3,878,433 | -0.12(-0.47%) |