Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.58 | 26.58 | 26.39 | 26.52 | 815,743 | +0.10(+0.39%) |
Mar 29, 2012 | 26.29 | 26.48 | 26.09 | 26.42 | 1,195,080 | -0.10(-0.37%) |
Mar 28, 2012 | 26.64 | 26.68 | 26.36 | 26.51 | 1,417,725 | -0.07(-0.27%) |
Mar 27, 2012 | 26.78 | 26.78 | 26.59 | 26.59 | 571,705 | -0.19(-0.71%) |
Mar 26, 2012 | 26.58 | 26.78 | 26.57 | 26.78 | 577,493 | +0.42(+1.60%) |
Mar 23, 2012 | 26.15 | 26.37 | 26.04 | 26.36 | 665,378 | +0.27(+1.05%) |
Mar 22, 2012 | 26.02 | 26.12 | 25.96 | 26.08 | 845,401 | -0.21(-0.79%) |
Mar 21, 2012 | 26.31 | 26.36 | 26.17 | 26.29 | 492,755 | -0.10(-0.39%) |
Mar 20, 2012 | 26.42 | 26.45 | 26.29 | 26.39 | 489,116 | -0.55(-2.04%) |
Mar 19, 2012 | 26.78 | 27.03 | 26.73 | 26.94 | 686,733 | +0.02(+0.09%) |
Mar 16, 2012 | 26.89 | 26.96 | 26.85 | 26.92 | 505,838 | +0.14(+0.52%) |
Mar 15, 2012 | 26.65 | 26.81 | 26.55 | 26.78 | 909,112 | +0.29(+1.08%) |
Mar 14, 2012 | 26.66 | 26.69 | 26.40 | 26.49 | 648,101 | -0.32(-1.20%) |
Mar 13, 2012 | 26.49 | 26.83 | 26.44 | 26.81 | 790,177 | +0.62(+2.37%) |
Mar 12, 2012 | 26.20 | 26.30 | 26.09 | 26.19 | 689,050 | -0.20(-0.76%) |
Mar 09, 2012 | 26.44 | 26.56 | 26.36 | 26.39 | 726,494 | -0.07(-0.25%) |
Mar 08, 2012 | 26.36 | 26.52 | 26.25 | 26.46 | 783,862 | +0.43(+1.66%) |
Mar 07, 2012 | 25.92 | 26.07 | 25.83 | 26.03 | 1,552,305 | +0.19(+0.73%) |
Mar 06, 2012 | 26.04 | 26.04 | 25.70 | 25.84 | 2,446,382 | -0.88(-3.28%) |
Mar 05, 2012 | 26.87 | 26.89 | 26.64 | 26.71 | 635,360 | -0.29(-1.08%) |
Mar 02, 2012 | 27.10 | 27.11 | 26.95 | 27.01 | 580,780 | -0.19(-0.69%) |
Mar 01, 2012 | 27.09 | 27.30 | 27.06 | 27.20 | 1,087,716 | +0.21(+0.79%) |
Feb 29, 2012 | 27.33 | 27.41 | 26.95 | 26.98 | 950,148 | -0.05(-0.20%) |
Feb 28, 2012 | 27.01 | 27.07 | 26.91 | 27.04 | 1,044,850 | +0.09(+0.32%) |
Feb 27, 2012 | 26.68 | 27.04 | 26.61 | 26.95 | 1,016,197 | +0.01(+0.02%) |
Feb 24, 2012 | 26.99 | 27.11 | 26.92 | 26.95 | 369,950 | +0.05(+0.18%) |
Feb 23, 2012 | 26.76 | 26.91 | 26.68 | 26.90 | 672,736 | +0.17(+0.64%) |
Feb 22, 2012 | 26.72 | 26.81 | 26.64 | 26.73 | 561,325 | -0.02(-0.09%) |
Feb 21, 2012 | 26.82 | 26.92 | 26.70 | 26.75 | 617,297 | +0.26(+0.97%) |
Feb 17, 2012 | 26.64 | 26.64 | 26.42 | 26.50 | 703,357 | -0.10(-0.39%) |
Feb 16, 2012 | 26.34 | 26.63 | 26.24 | 26.60 | 874,492 | +0.15(+0.55%) |
Feb 15, 2012 | 26.72 | 26.72 | 26.40 | 26.45 | 1,161,969 | +0.04(+0.16%) |
Feb 14, 2012 | 26.45 | 26.53 | 26.21 | 26.41 | 1,272,847 | -0.20(-0.73%) |
Feb 13, 2012 | 26.60 | 26.68 | 26.51 | 26.60 | 894,050 | +0.40(+1.53%) |
Feb 10, 2012 | 26.23 | 26.28 | 26.12 | 26.20 | 623,953 | -0.60(-2.25%) |
Feb 09, 2012 | 26.89 | 26.95 | 26.70 | 26.81 | 665,434 | -0.01(-0.02%) |
Feb 08, 2012 | 26.82 | 26.95 | 26.70 | 26.81 | 1,183,183 | +0.16(+0.59%) |
Feb 07, 2012 | 26.60 | 26.75 | 26.51 | 26.65 | 841,913 | +0.02(+0.09%) |
Feb 06, 2012 | 26.56 | 26.66 | 26.50 | 26.63 | 1,769,850 | -0.19(-0.70%) |
Feb 03, 2012 | 26.71 | 26.89 | 26.64 | 26.82 | 873,580 | +0.37(+1.38%) |
Feb 02, 2012 | 26.50 | 26.58 | 26.35 | 26.45 | 998,213 | +0.01(+0.02%) |
Feb 01, 2012 | 26.43 | 26.60 | 26.38 | 26.45 | 1,593,906 | +0.32(+1.21%) |
Jan 31, 2012 | 26.36 | 26.37 | 26.00 | 26.13 | 730,048 | +0.03(+0.12%) |
Jan 30, 2012 | 25.92 | 26.17 | 25.84 | 26.10 | 1,074,100 | -0.29(-1.09%) |
Jan 27, 2012 | 26.19 | 26.41 | 26.17 | 26.39 | 3,721,619 | +0.24(+0.93%) |
Jan 26, 2012 | 26.46 | 26.53 | 26.06 | 26.14 | 1,191,811 | -0.05(-0.19%) |
Jan 25, 2012 | 25.66 | 26.24 | 25.59 | 26.19 | 1,001,892 | +0.59(+2.31%) |
Jan 24, 2012 | 25.42 | 25.66 | 25.37 | 25.60 | 2,088,849 | -0.15(-0.59%) |
Jan 23, 2012 | 25.69 | 25.89 | 25.62 | 25.75 | 1,033,939 | +0.11(+0.43%) |
Jan 20, 2012 | 25.47 | 25.64 | 25.43 | 25.64 | 764,020 | +0.16(+0.65%) |
Jan 19, 2012 | 25.43 | 25.52 | 25.33 | 25.48 | 1,136,352 | +0.10(+0.41%) |
Jan 18, 2012 | 24.99 | 25.37 | 24.96 | 25.37 | 1,308,958 | +0.43(+1.73%) |
Jan 17, 2012 | 25.03 | 25.11 | 24.87 | 24.94 | 641,796 | +0.30(+1.21%) |
Jan 13, 2012 | 24.60 | 24.65 | 24.32 | 24.64 | 754,515 | -0.19(-0.76%) |
Jan 12, 2012 | 24.81 | 24.86 | 24.55 | 24.83 | 504,131 | +0.14(+0.57%) |
Jan 11, 2012 | 24.55 | 24.73 | 24.48 | 24.69 | 563,065 | +0.09(+0.35%) |
Jan 10, 2012 | 24.62 | 24.71 | 24.56 | 24.61 | 945,368 | +0.49(+2.05%) |
Jan 09, 2012 | 24.13 | 24.15 | 23.94 | 24.11 | 719,838 | +0.01(+0.05%) |
Jan 06, 2012 | 24.25 | 24.25 | 23.95 | 24.10 | 3,540,971 | -0.30(-1.25%) |
Jan 05, 2012 | 24.32 | 24.42 | 24.14 | 24.41 | 1,155,652 | -0.24(-0.96%) |