Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.68 | 25.68 | 25.47 | 25.62 | 144,512 | +0.08(+0.30%) |
Mar 29, 2012 | 25.61 | 25.61 | 25.30 | 25.54 | 175,434 | -0.23(-0.87%) |
Mar 28, 2012 | 25.72 | 25.79 | 25.49 | 25.77 | 227,753 | +0.06(+0.24%) |
Mar 27, 2012 | 25.91 | 25.93 | 25.68 | 25.71 | 204,535 | -0.19(-0.72%) |
Mar 26, 2012 | 25.76 | 25.89 | 25.67 | 25.89 | 458,548 | +0.37(+1.44%) |
Mar 23, 2012 | 25.31 | 25.53 | 25.21 | 25.53 | 541,003 | +0.22(+0.89%) |
Mar 22, 2012 | 25.42 | 25.47 | 25.21 | 25.30 | 206,133 | -0.35(-1.35%) |
Mar 21, 2012 | 25.82 | 25.85 | 25.59 | 25.65 | 520,495 | -0.09(-0.34%) |
Mar 20, 2012 | 25.57 | 25.80 | 25.49 | 25.74 | 330,401 | +0.05(+0.18%) |
Mar 19, 2012 | 25.56 | 25.90 | 25.43 | 25.69 | 360,802 | +0.16(+0.64%) |
Mar 16, 2012 | 25.55 | 25.60 | 25.40 | 25.53 | 296,435 | +0.07(+0.27%) |
Mar 15, 2012 | 25.20 | 25.49 | 25.00 | 25.46 | 355,901 | +0.37(+1.48%) |
Mar 14, 2012 | 25.13 | 25.19 | 24.87 | 25.08 | 434,169 | +0.00(+0.00%) |
Mar 13, 2012 | 24.42 | 25.11 | 24.39 | 25.08 | 241,484 | +0.85(+3.49%) |
Mar 12, 2012 | 24.25 | 24.27 | 24.10 | 24.24 | 284,401 | -0.03(-0.13%) |
Mar 09, 2012 | 24.15 | 24.39 | 24.09 | 24.27 | 178,445 | +0.19(+0.81%) |
Mar 08, 2012 | 24.05 | 24.09 | 23.90 | 24.08 | 143,128 | +0.19(+0.81%) |
Mar 07, 2012 | 23.76 | 23.90 | 23.57 | 23.88 | 124,395 | +0.28(+1.18%) |
Mar 06, 2012 | 23.87 | 23.87 | 23.55 | 23.60 | 299,592 | -0.51(-2.12%) |
Mar 05, 2012 | 24.16 | 24.16 | 24.00 | 24.11 | 206,508 | -0.07(-0.29%) |
Mar 02, 2012 | 24.32 | 24.35 | 24.15 | 24.18 | 188,977 | -0.12(-0.51%) |
Mar 01, 2012 | 24.18 | 24.38 | 24.14 | 24.31 | 443,649 | +0.23(+0.97%) |
Feb 29, 2012 | 24.21 | 24.39 | 24.04 | 24.08 | 280,178 | -0.06(-0.26%) |
Feb 28, 2012 | 24.18 | 24.23 | 24.05 | 24.14 | 153,780 | -0.02(-0.10%) |
Feb 27, 2012 | 23.85 | 24.18 | 23.69 | 24.16 | 195,574 | +0.18(+0.74%) |
Feb 24, 2012 | 24.15 | 24.15 | 23.94 | 23.98 | 120,204 | -0.07(-0.30%) |
Feb 23, 2012 | 23.81 | 24.06 | 23.76 | 24.05 | 114,295 | +0.23(+0.99%) |
Feb 22, 2012 | 24.07 | 24.10 | 23.82 | 23.82 | 141,176 | -0.29(-1.19%) |
Feb 21, 2012 | 24.23 | 24.27 | 24.03 | 24.11 | 328,083 | -0.06(-0.24%) |
Feb 17, 2012 | 24.11 | 24.18 | 24.06 | 24.16 | 212,712 | +0.14(+0.59%) |
Feb 16, 2012 | 23.60 | 24.04 | 23.56 | 24.02 | 198,358 | +0.38(+1.61%) |
Feb 15, 2012 | 23.90 | 23.96 | 23.63 | 23.64 | 203,868 | -0.15(-0.62%) |
Feb 14, 2012 | 23.91 | 23.91 | 23.61 | 23.79 | 270,440 | -0.27(-1.11%) |
Feb 13, 2012 | 24.08 | 24.10 | 23.96 | 24.05 | 152,738 | +0.27(+1.15%) |
Feb 10, 2012 | 23.79 | 23.85 | 23.68 | 23.78 | 236,048 | -0.28(-1.16%) |
Feb 09, 2012 | 24.30 | 24.30 | 23.96 | 24.06 | 158,942 | -0.09(-0.35%) |
Feb 08, 2012 | 24.03 | 24.15 | 23.95 | 24.15 | 133,431 | +0.14(+0.58%) |
Feb 07, 2012 | 23.94 | 24.08 | 23.86 | 24.01 | 230,650 | +0.01(+0.03%) |
Feb 06, 2012 | 24.04 | 24.04 | 23.91 | 24.00 | 435,057 | -0.14(-0.58%) |
Feb 03, 2012 | 23.96 | 24.14 | 23.89 | 24.14 | 298,581 | +0.60(+2.54%) |
Feb 02, 2012 | 23.53 | 23.64 | 23.40 | 23.54 | 193,234 | +0.11(+0.46%) |
Feb 01, 2012 | 23.28 | 23.56 | 23.20 | 23.43 | 379,962 | +0.36(+1.58%) |
Jan 31, 2012 | 23.11 | 23.14 | 22.93 | 23.07 | 187,034 | +0.10(+0.44%) |
Jan 30, 2012 | 22.97 | 23.02 | 22.80 | 22.97 | 208,008 | -0.22(-0.94%) |
Jan 27, 2012 | 22.98 | 23.22 | 22.89 | 23.18 | 286,002 | +0.06(+0.27%) |
Jan 26, 2012 | 23.39 | 23.46 | 23.00 | 23.12 | 238,151 | -0.13(-0.57%) |
Jan 25, 2012 | 23.06 | 23.31 | 23.02 | 23.25 | 211,499 | +0.08(+0.33%) |
Jan 24, 2012 | 23.00 | 23.22 | 22.89 | 23.17 | 305,008 | -0.04(-0.17%) |
Jan 23, 2012 | 23.17 | 23.36 | 23.07 | 23.21 | 181,744 | +0.09(+0.37%) |
Jan 20, 2012 | 22.90 | 23.14 | 22.84 | 23.13 | 180,146 | +0.16(+0.68%) |
Jan 19, 2012 | 22.99 | 23.02 | 22.88 | 22.97 | 192,358 | +0.18(+0.78%) |
Jan 18, 2012 | 22.45 | 22.79 | 22.34 | 22.79 | 240,856 | +0.32(+1.42%) |
Jan 17, 2012 | 22.69 | 22.83 | 22.39 | 22.48 | 323,825 | -0.15(-0.65%) |
Jan 13, 2012 | 22.48 | 22.62 | 22.27 | 22.62 | 181,871 | -0.14(-0.61%) |
Jan 12, 2012 | 22.82 | 22.86 | 22.51 | 22.76 | 216,709 | +0.07(+0.31%) |
Jan 11, 2012 | 22.40 | 22.71 | 22.32 | 22.69 | 256,267 | +0.19(+0.83%) |
Jan 10, 2012 | 22.45 | 22.55 | 22.35 | 22.51 | 258,575 | +0.39(+1.75%) |
Jan 09, 2012 | 22.12 | 22.22 | 22.00 | 22.12 | 3,204,837 | +0.10(+0.46%) |
Jan 06, 2012 | 22.16 | 22.16 | 21.87 | 22.02 | 165,528 | -0.11(-0.49%) |
Jan 05, 2012 | 21.68 | 22.21 | 21.56 | 22.13 | 136,187 | +0.29(+1.31%) |