Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.42 | 25.49 | 24.84 | 24.85 | 8,386,435 | -0.42(-1.67%) |
Mar 29, 2012 | 25.25 | 25.30 | 24.99 | 25.27 | 5,121,891 | -0.07(-0.27%) |
Mar 28, 2012 | 25.65 | 25.70 | 25.18 | 25.34 | 5,545,764 | -0.33(-1.30%) |
Mar 27, 2012 | 25.87 | 25.96 | 25.58 | 25.67 | 6,453,893 | -0.09(-0.35%) |
Mar 26, 2012 | 25.19 | 25.84 | 25.19 | 25.76 | 6,879,952 | +0.74(+2.96%) |
Mar 23, 2012 | 25.24 | 25.46 | 24.76 | 25.02 | 7,355,818 | -0.34(-1.34%) |
Mar 22, 2012 | 25.27 | 25.44 | 25.12 | 25.36 | 5,666,060 | +0.01(+0.03%) |
Mar 21, 2012 | 25.32 | 25.50 | 25.22 | 25.35 | 4,391,215 | +0.03(+0.13%) |
Mar 20, 2012 | 25.09 | 25.40 | 25.06 | 25.32 | 4,626,061 | +0.15(+0.58%) |
Mar 19, 2012 | 25.09 | 25.26 | 24.96 | 25.17 | 4,797,193 | +0.03(+0.11%) |
Mar 16, 2012 | 25.12 | 25.51 | 25.03 | 25.14 | 8,491,591 | +0.02(+0.06%) |
Mar 15, 2012 | 25.02 | 25.17 | 24.76 | 25.13 | 5,338,190 | +0.11(+0.44%) |
Mar 14, 2012 | 25.07 | 25.29 | 24.92 | 25.02 | 5,262,597 | -0.25(-0.99%) |
Mar 13, 2012 | 25.03 | 25.29 | 24.95 | 25.27 | 6,706,558 | +0.29(+1.15%) |
Mar 12, 2012 | 24.77 | 25.10 | 24.69 | 24.98 | 7,280,172 | +0.16(+0.66%) |
Mar 09, 2012 | 25.00 | 25.10 | 24.81 | 24.82 | 5,407,074 | -0.09(-0.38%) |
Mar 08, 2012 | 24.73 | 25.07 | 24.70 | 24.91 | 4,333,976 | +0.23(+0.94%) |
Mar 07, 2012 | 24.66 | 24.80 | 24.54 | 24.68 | 5,393,150 | +0.14(+0.59%) |
Mar 06, 2012 | 24.68 | 24.81 | 24.50 | 24.53 | 5,759,789 | -0.36(-1.43%) |
Mar 05, 2012 | 24.83 | 25.00 | 24.78 | 24.89 | 4,874,479 | -0.05(-0.21%) |
Mar 02, 2012 | 24.93 | 25.03 | 24.84 | 24.94 | 6,272,237 | +0.00(+0.01%) |
Mar 01, 2012 | 24.93 | 25.06 | 24.77 | 24.94 | 6,772,415 | +0.20(+0.82%) |
Feb 29, 2012 | 24.98 | 24.98 | 24.73 | 24.74 | 6,218,525 | -0.24(-0.96%) |
Feb 28, 2012 | 25.08 | 25.17 | 24.81 | 24.98 | 7,078,453 | -0.11(-0.42%) |
Feb 27, 2012 | 24.65 | 25.41 | 24.59 | 25.08 | 5,669,459 | +0.28(+1.14%) |
Feb 24, 2012 | 24.33 | 24.82 | 24.26 | 24.80 | 6,154,782 | +0.43(+1.78%) |
Feb 23, 2012 | 24.53 | 24.63 | 24.31 | 24.37 | 6,444,596 | -0.15(-0.62%) |
Feb 22, 2012 | 24.46 | 24.64 | 24.34 | 24.52 | 5,221,700 | -0.02(-0.06%) |
Feb 21, 2012 | 24.91 | 24.94 | 24.37 | 24.53 | 5,203,638 | -0.37(-1.50%) |
Feb 17, 2012 | 25.20 | 25.32 | 24.76 | 24.91 | 7,650,735 | -0.15(-0.59%) |
Feb 16, 2012 | 24.34 | 25.21 | 24.33 | 25.05 | 13,993,895 | +0.79(+3.26%) |
Feb 15, 2012 | 24.46 | 24.83 | 24.23 | 24.26 | 8,146,515 | -0.06(-0.26%) |
Feb 14, 2012 | 23.92 | 24.33 | 23.89 | 24.33 | 5,246,268 | +0.15(+0.62%) |
Feb 13, 2012 | 24.08 | 24.18 | 23.84 | 24.18 | 4,954,411 | +0.29(+1.23%) |
Feb 10, 2012 | 23.88 | 24.09 | 23.73 | 23.88 | 6,041,095 | -0.22(-0.92%) |
Feb 09, 2012 | 23.79 | 24.13 | 23.63 | 24.11 | 6,873,461 | +0.46(+1.93%) |
Feb 08, 2012 | 23.24 | 24.04 | 23.20 | 23.65 | 9,682,151 | +0.69(+2.99%) |
Feb 07, 2012 | 22.55 | 23.01 | 22.40 | 22.96 | 6,894,085 | +0.48(+2.12%) |
Feb 06, 2012 | 22.56 | 22.64 | 22.36 | 22.49 | 5,771,551 | -0.11(-0.47%) |
Feb 03, 2012 | 22.17 | 22.70 | 22.14 | 22.59 | 5,968,424 | +0.58(+2.64%) |
Feb 02, 2012 | 22.02 | 22.27 | 21.89 | 22.01 | 5,800,795 | -0.11(-0.49%) |
Feb 01, 2012 | 22.27 | 22.54 | 22.10 | 22.12 | 8,195,373 | -0.15(-0.68%) |
Jan 31, 2012 | 22.21 | 22.42 | 22.18 | 22.27 | 3,590,089 | +0.08(+0.37%) |
Jan 30, 2012 | 22.02 | 22.29 | 21.83 | 22.19 | 3,250,845 | +0.03(+0.15%) |
Jan 27, 2012 | 22.20 | 22.32 | 22.03 | 22.16 | 3,105,422 | -0.12(-0.55%) |
Jan 26, 2012 | 22.77 | 22.77 | 22.10 | 22.28 | 6,283,650 | -0.45(-2.00%) |
Jan 25, 2012 | 22.46 | 22.76 | 22.29 | 22.73 | 3,744,599 | +0.28(+1.25%) |
Jan 24, 2012 | 22.33 | 22.65 | 22.07 | 22.45 | 5,580,865 | +0.04(+0.17%) |
Jan 23, 2012 | 22.63 | 22.96 | 22.30 | 22.41 | 3,441,047 | -0.20(-0.90%) |
Jan 20, 2012 | 22.54 | 22.75 | 22.40 | 22.62 | 3,806,364 | +0.07(+0.33%) |
Jan 19, 2012 | 22.58 | 22.78 | 22.24 | 22.54 | 4,788,719 | -0.03(-0.14%) |
Jan 18, 2012 | 22.41 | 22.65 | 22.08 | 22.57 | 3,640,276 | +0.10(+0.45%) |
Jan 17, 2012 | 22.52 | 22.54 | 22.33 | 22.47 | 5,090,323 | +0.12(+0.55%) |
Jan 13, 2012 | 22.35 | 22.54 | 22.30 | 22.35 | 4,260,985 | -0.18(-0.79%) |
Jan 12, 2012 | 22.28 | 22.56 | 22.19 | 22.52 | 5,541,017 | +0.22(+0.96%) |
Jan 11, 2012 | 22.65 | 22.69 | 22.19 | 22.31 | 7,884,068 | -0.38(-1.69%) |
Jan 10, 2012 | 22.83 | 22.95 | 22.50 | 22.69 | 4,737,392 | -0.15(-0.64%) |
Jan 09, 2012 | 22.69 | 22.87 | 22.55 | 22.84 | 3,828,110 | +0.20(+0.89%) |
Jan 06, 2012 | 22.92 | 22.92 | 22.61 | 22.64 | 3,051,828 | -0.26(-1.14%) |
Jan 05, 2012 | 22.86 | 22.94 | 22.40 | 22.90 | 5,974,382 | -0.03(-0.13%) |