Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.41 | 26.50 | 26.24 | 26.44 | 95,791 | +0.27(+1.03%) |
Mar 29, 2012 | 26.03 | 26.21 | 25.94 | 26.17 | 191,545 | -0.21(-0.78%) |
Mar 28, 2012 | 26.68 | 26.70 | 26.24 | 26.38 | 211,817 | -0.30(-1.11%) |
Mar 27, 2012 | 26.90 | 26.90 | 26.66 | 26.67 | 265,346 | -0.31(-1.15%) |
Mar 26, 2012 | 26.79 | 27.01 | 26.79 | 26.99 | 148,363 | +0.45(+1.71%) |
Mar 23, 2012 | 26.32 | 26.55 | 26.19 | 26.53 | 200,597 | +0.18(+0.70%) |
Mar 22, 2012 | 26.28 | 26.41 | 26.24 | 26.35 | 257,085 | -0.30(-1.14%) |
Mar 21, 2012 | 26.74 | 26.80 | 26.55 | 26.65 | 202,981 | -0.16(-0.58%) |
Mar 20, 2012 | 26.77 | 26.89 | 26.63 | 26.81 | 157,684 | -0.32(-1.17%) |
Mar 19, 2012 | 26.94 | 27.21 | 26.90 | 27.13 | 194,477 | +0.13(+0.47%) |
Mar 16, 2012 | 26.94 | 27.06 | 26.92 | 27.00 | 259,188 | +0.23(+0.87%) |
Mar 15, 2012 | 26.55 | 26.78 | 26.46 | 26.77 | 122,791 | +0.25(+0.96%) |
Mar 14, 2012 | 26.65 | 26.70 | 26.43 | 26.51 | 296,603 | -0.18(-0.69%) |
Mar 13, 2012 | 26.32 | 26.70 | 26.31 | 26.70 | 339,159 | +0.47(+1.78%) |
Mar 12, 2012 | 26.15 | 26.26 | 26.02 | 26.23 | 213,976 | +0.04(+0.16%) |
Mar 09, 2012 | 26.17 | 26.29 | 26.12 | 26.19 | 140,502 | -0.18(-0.70%) |
Mar 08, 2012 | 26.16 | 26.48 | 26.07 | 26.37 | 479,266 | +0.65(+2.53%) |
Mar 07, 2012 | 25.57 | 25.75 | 25.50 | 25.72 | 1,362,629 | +0.36(+1.42%) |
Mar 06, 2012 | 25.67 | 25.70 | 25.33 | 25.36 | 535,053 | -1.05(-3.99%) |
Mar 05, 2012 | 26.47 | 26.47 | 26.29 | 26.41 | 539,968 | -0.11(-0.40%) |
Mar 02, 2012 | 26.62 | 26.62 | 26.43 | 26.52 | 183,338 | -0.30(-1.13%) |
Mar 01, 2012 | 26.66 | 26.85 | 26.63 | 26.82 | 681,006 | +0.36(+1.36%) |
Feb 29, 2012 | 26.80 | 26.90 | 26.43 | 26.46 | 692,903 | -0.29(-1.08%) |
Feb 28, 2012 | 26.53 | 26.75 | 26.45 | 26.75 | 174,463 | +0.23(+0.85%) |
Feb 27, 2012 | 26.30 | 26.58 | 26.25 | 26.53 | 420,084 | -0.20(-0.74%) |
Feb 24, 2012 | 26.63 | 26.78 | 26.59 | 26.72 | 150,337 | +0.23(+0.85%) |
Feb 23, 2012 | 26.29 | 26.52 | 26.15 | 26.50 | 174,059 | +0.25(+0.97%) |
Feb 22, 2012 | 26.30 | 26.37 | 26.20 | 26.24 | 171,892 | -0.13(-0.51%) |
Feb 21, 2012 | 26.48 | 26.58 | 26.34 | 26.38 | 1,403,436 | +0.04(+0.13%) |
Feb 17, 2012 | 26.42 | 26.43 | 26.23 | 26.34 | 1,213,447 | +0.11(+0.43%) |
Feb 16, 2012 | 25.82 | 26.24 | 25.77 | 26.23 | 1,054,570 | +0.36(+1.40%) |
Feb 15, 2012 | 26.07 | 26.07 | 25.81 | 25.87 | 199,820 | -0.08(-0.30%) |
Feb 14, 2012 | 25.97 | 26.06 | 25.74 | 25.95 | 156,040 | -0.23(-0.89%) |
Feb 13, 2012 | 26.24 | 26.25 | 26.07 | 26.18 | 293,844 | +0.26(+1.01%) |
Feb 10, 2012 | 25.90 | 25.97 | 25.80 | 25.92 | 282,494 | -0.51(-1.93%) |
Feb 09, 2012 | 26.47 | 26.50 | 26.26 | 26.43 | 326,304 | +0.07(+0.27%) |
Feb 08, 2012 | 26.29 | 26.42 | 26.17 | 26.36 | 118,729 | +0.09(+0.32%) |
Feb 07, 2012 | 26.05 | 26.30 | 25.96 | 26.27 | 766,810 | +0.18(+0.68%) |
Feb 06, 2012 | 25.98 | 26.13 | 25.91 | 26.09 | 223,260 | -0.16(-0.62%) |
Feb 03, 2012 | 25.92 | 26.28 | 25.90 | 26.26 | 649,010 | +0.49(+1.90%) |
Feb 02, 2012 | 25.73 | 25.87 | 25.68 | 25.77 | 340,443 | +0.06(+0.22%) |
Feb 01, 2012 | 25.59 | 25.86 | 25.58 | 25.71 | 661,787 | +0.52(+2.08%) |
Jan 31, 2012 | 25.33 | 25.36 | 25.03 | 25.19 | 260,481 | +0.17(+0.68%) |
Jan 30, 2012 | 24.91 | 25.08 | 24.86 | 25.02 | 164,863 | -0.39(-1.53%) |
Jan 27, 2012 | 25.27 | 25.47 | 25.22 | 25.41 | 280,181 | +0.01(+0.06%) |
Jan 26, 2012 | 25.58 | 25.63 | 25.32 | 25.39 | 324,537 | +0.06(+0.25%) |
Jan 25, 2012 | 24.93 | 25.41 | 24.78 | 25.33 | 589,299 | +0.17(+0.68%) |
Jan 24, 2012 | 24.91 | 25.17 | 24.88 | 25.16 | 1,098,275 | -0.07(-0.28%) |
Jan 23, 2012 | 25.10 | 25.31 | 25.10 | 25.23 | 1,536,979 | +0.19(+0.76%) |
Jan 20, 2012 | 24.88 | 25.04 | 24.84 | 25.04 | 854,714 | +0.06(+0.26%) |
Jan 19, 2012 | 24.76 | 25.00 | 24.64 | 24.98 | 517,992 | +0.40(+1.64%) |
Jan 18, 2012 | 24.30 | 24.60 | 24.28 | 24.57 | 1,018,810 | +0.45(+1.85%) |
Jan 17, 2012 | 24.13 | 24.31 | 24.10 | 24.13 | 240,630 | +0.38(+1.58%) |
Jan 13, 2012 | 23.72 | 23.81 | 23.45 | 23.75 | 148,819 | -0.45(-1.84%) |
Jan 12, 2012 | 24.10 | 24.21 | 23.94 | 24.20 | 1,098,222 | +0.24(+1.00%) |
Jan 11, 2012 | 23.84 | 23.96 | 23.74 | 23.96 | 257,475 | -0.15(-0.62%) |
Jan 10, 2012 | 24.13 | 24.18 | 24.07 | 24.11 | 276,485 | +0.35(+1.46%) |
Jan 09, 2012 | 23.77 | 23.79 | 23.58 | 23.76 | 314,873 | +0.12(+0.51%) |
Jan 06, 2012 | 23.86 | 23.89 | 23.57 | 23.64 | 204,374 | -0.29(-1.21%) |
Jan 05, 2012 | 23.91 | 23.98 | 23.78 | 23.93 | 240,350 | -0.45(-1.86%) |