Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.91 | 25.99 | 25.85 | 25.91 | 36,373 | +0.11(+0.44%) |
Mar 29, 2012 | 25.71 | 25.85 | 25.58 | 25.80 | 52,114 | -0.02(-0.08%) |
Mar 28, 2012 | 25.95 | 26.01 | 25.70 | 25.82 | 36,655 | -0.10(-0.39%) |
Mar 27, 2012 | 25.94 | 26.07 | 25.92 | 25.92 | 49,351 | +0.03(+0.11%) |
Mar 26, 2012 | 25.78 | 25.91 | 25.78 | 25.89 | 38,456 | +0.34(+1.34%) |
Mar 23, 2012 | 25.45 | 25.57 | 25.37 | 25.55 | 36,972 | +0.15(+0.58%) |
Mar 22, 2012 | 25.27 | 25.44 | 25.27 | 25.41 | 74,956 | -0.01(-0.02%) |
Mar 21, 2012 | 25.31 | 25.48 | 25.29 | 25.41 | 63,554 | +0.12(+0.47%) |
Mar 20, 2012 | 25.40 | 25.40 | 25.24 | 25.29 | 57,280 | -0.17(-0.65%) |
Mar 19, 2012 | 25.34 | 25.54 | 25.34 | 25.46 | 401,526 | +0.11(+0.43%) |
Mar 16, 2012 | 25.40 | 25.47 | 25.34 | 25.35 | 52,662 | -0.06(-0.25%) |
Mar 15, 2012 | 25.36 | 25.46 | 25.33 | 25.41 | 69,895 | +0.08(+0.31%) |
Mar 14, 2012 | 25.38 | 25.45 | 25.28 | 25.33 | 48,680 | -0.10(-0.38%) |
Mar 13, 2012 | 25.31 | 25.43 | 25.20 | 25.43 | 137,770 | +0.26(+1.02%) |
Mar 12, 2012 | 25.20 | 25.24 | 25.11 | 25.17 | 47,171 | +0.02(+0.10%) |
Mar 09, 2012 | 25.11 | 25.29 | 25.11 | 25.15 | 28,580 | +0.08(+0.34%) |
Mar 08, 2012 | 24.99 | 25.15 | 24.99 | 25.07 | 100,322 | +0.29(+1.16%) |
Mar 07, 2012 | 24.84 | 24.84 | 24.68 | 24.78 | 53,497 | +0.12(+0.51%) |
Mar 06, 2012 | 24.93 | 24.94 | 24.58 | 24.65 | 113,832 | -0.49(-1.96%) |
Mar 05, 2012 | 25.23 | 25.23 | 25.07 | 25.15 | 56,346 | -0.03(-0.14%) |
Mar 02, 2012 | 25.39 | 25.39 | 25.10 | 25.18 | 171,219 | -0.16(-0.61%) |
Mar 01, 2012 | 25.13 | 25.38 | 25.13 | 25.34 | 232,088 | +0.18(+0.72%) |
Feb 29, 2012 | 25.28 | 25.39 | 25.13 | 25.16 | 131,460 | -0.09(-0.37%) |
Feb 28, 2012 | 25.18 | 25.33 | 25.18 | 25.25 | 51,180 | +0.04(+0.16%) |
Feb 27, 2012 | 24.98 | 25.27 | 24.90 | 25.21 | 53,474 | +0.12(+0.48%) |
Feb 24, 2012 | 24.98 | 25.11 | 24.90 | 25.09 | 49,986 | +0.17(+0.68%) |
Feb 23, 2012 | 24.68 | 24.98 | 24.68 | 24.92 | 41,687 | +0.46(+1.89%) |
Feb 22, 2012 | 24.40 | 24.52 | 24.37 | 24.46 | 166,418 | -0.01(-0.04%) |
Feb 21, 2012 | 24.92 | 24.92 | 24.41 | 24.47 | 118,993 | -0.31(-1.26%) |
Feb 17, 2012 | 24.92 | 24.92 | 24.74 | 24.78 | 68,015 | -0.03(-0.11%) |
Feb 16, 2012 | 24.60 | 24.85 | 24.53 | 24.81 | 64,482 | +0.28(+1.13%) |
Feb 15, 2012 | 24.76 | 24.76 | 24.50 | 24.53 | 80,136 | -0.11(-0.46%) |
Feb 14, 2012 | 24.63 | 24.75 | 24.53 | 24.64 | 181,206 | +0.01(+0.03%) |
Feb 13, 2012 | 24.36 | 24.67 | 24.36 | 24.64 | 107,443 | +0.28(+1.14%) |
Feb 10, 2012 | 24.38 | 24.38 | 24.24 | 24.36 | 156,104 | -0.15(-0.60%) |
Feb 09, 2012 | 24.64 | 24.64 | 24.39 | 24.50 | 151,267 | -0.14(-0.56%) |
Feb 08, 2012 | 24.72 | 24.72 | 24.52 | 24.64 | 195,769 | -0.09(-0.37%) |
Feb 07, 2012 | 24.76 | 24.81 | 24.63 | 24.73 | 113,175 | -0.05(-0.19%) |
Feb 06, 2012 | 24.68 | 24.81 | 24.67 | 24.78 | 111,734 | +0.03(+0.14%) |
Feb 03, 2012 | 24.69 | 24.79 | 24.69 | 24.74 | 140,607 | +0.19(+0.77%) |
Feb 02, 2012 | 24.57 | 24.57 | 24.43 | 24.55 | 220,961 | -0.03(-0.13%) |
Feb 01, 2012 | 24.45 | 24.70 | 24.45 | 24.59 | 223,509 | +0.31(+1.28%) |
Jan 31, 2012 | 24.35 | 24.41 | 24.13 | 24.27 | 534,007 | -0.01(-0.04%) |
Jan 30, 2012 | 24.26 | 24.28 | 24.15 | 24.28 | 150,616 | -0.14(-0.59%) |
Jan 27, 2012 | 24.22 | 24.45 | 24.21 | 24.43 | 100,161 | +0.18(+0.75%) |
Jan 26, 2012 | 24.32 | 24.43 | 24.15 | 24.25 | 283,094 | +0.02(+0.09%) |
Jan 25, 2012 | 24.03 | 24.27 | 23.92 | 24.22 | 213,445 | +0.18(+0.76%) |
Jan 24, 2012 | 24.02 | 24.05 | 23.95 | 24.04 | 1,637,042 | -0.09(-0.36%) |
Jan 23, 2012 | 24.20 | 24.28 | 24.04 | 24.13 | 561,122 | -0.13(-0.54%) |
Jan 20, 2012 | 24.43 | 24.43 | 24.22 | 24.26 | 372,553 | -0.15(-0.61%) |
Jan 19, 2012 | 24.49 | 24.49 | 24.36 | 24.41 | 303,440 | -0.03(-0.13%) |
Jan 18, 2012 | 24.28 | 24.44 | 24.26 | 24.44 | 342,971 | +0.15(+0.62%) |
Jan 17, 2012 | 24.45 | 24.57 | 24.26 | 24.29 | 125,517 | +0.08(+0.32%) |
Jan 13, 2012 | 24.21 | 24.24 | 23.98 | 24.21 | 131,082 | -0.08(-0.32%) |
Jan 12, 2012 | 24.27 | 24.30 | 24.13 | 24.29 | 209,938 | +0.10(+0.40%) |
Jan 11, 2012 | 24.26 | 24.26 | 24.13 | 24.19 | 259,991 | -0.07(-0.30%) |
Jan 10, 2012 | 24.25 | 24.28 | 24.15 | 24.26 | 394,347 | +0.26(+1.08%) |
Jan 09, 2012 | 23.93 | 24.02 | 23.76 | 24.01 | 148,938 | +0.22(+0.93%) |
Jan 06, 2012 | 24.01 | 24.01 | 23.77 | 23.78 | 111,528 | -0.05(-0.22%) |
Jan 05, 2012 | 23.76 | 23.86 | 23.49 | 23.84 | 334,823 | +0.04(+0.18%) |