Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.57 | 25.57 | 25.16 | 25.23 | 383,674 | -0.09(-0.37%) |
Mar 29, 2012 | 25.04 | 25.41 | 24.85 | 25.33 | 234,606 | +0.05(+0.20%) |
Mar 28, 2012 | 25.68 | 25.92 | 25.18 | 25.28 | 301,067 | -0.44(-1.73%) |
Mar 27, 2012 | 25.85 | 26.16 | 25.63 | 25.72 | 326,770 | -0.07(-0.27%) |
Mar 26, 2012 | 25.64 | 25.92 | 25.36 | 25.79 | 314,629 | +0.43(+1.68%) |
Mar 23, 2012 | 24.99 | 25.43 | 24.56 | 25.36 | 335,536 | +0.52(+2.10%) |
Mar 22, 2012 | 24.83 | 25.02 | 24.72 | 24.84 | 251,440 | -0.32(-1.29%) |
Mar 21, 2012 | 25.44 | 25.53 | 25.16 | 25.16 | 290,984 | -0.29(-1.14%) |
Mar 20, 2012 | 25.18 | 25.64 | 25.18 | 25.46 | 293,311 | +0.02(+0.07%) |
Mar 19, 2012 | 25.16 | 25.56 | 25.00 | 25.44 | 212,627 | +0.15(+0.57%) |
Mar 16, 2012 | 25.60 | 25.61 | 25.24 | 25.29 | 537,142 | -0.32(-1.23%) |
Mar 15, 2012 | 24.91 | 25.61 | 24.89 | 25.61 | 498,956 | +0.59(+2.36%) |
Mar 14, 2012 | 24.75 | 25.04 | 24.67 | 25.02 | 517,969 | +0.10(+0.41%) |
Mar 13, 2012 | 24.65 | 24.93 | 24.54 | 24.92 | 349,787 | +0.44(+1.82%) |
Mar 12, 2012 | 24.81 | 24.90 | 24.27 | 24.47 | 207,776 | -0.34(-1.38%) |
Mar 09, 2012 | 24.71 | 25.10 | 24.42 | 24.81 | 302,800 | +0.03(+0.14%) |
Mar 08, 2012 | 24.49 | 24.91 | 24.18 | 24.78 | 285,095 | +0.41(+1.68%) |
Mar 07, 2012 | 24.22 | 24.58 | 24.05 | 24.37 | 383,081 | +0.18(+0.74%) |
Mar 06, 2012 | 23.94 | 24.47 | 23.69 | 24.19 | 611,059 | -0.13(-0.53%) |
Mar 05, 2012 | 24.93 | 25.11 | 24.30 | 24.32 | 434,902 | -0.71(-2.83%) |
Mar 02, 2012 | 25.76 | 25.93 | 24.89 | 25.03 | 468,628 | -0.89(-3.43%) |
Mar 01, 2012 | 25.82 | 26.40 | 25.63 | 25.92 | 376,897 | +0.32(+1.27%) |
Feb 29, 2012 | 26.18 | 26.39 | 25.57 | 25.59 | 453,940 | -0.58(-2.22%) |
Feb 28, 2012 | 26.43 | 26.55 | 26.03 | 26.17 | 263,108 | -0.15(-0.58%) |
Feb 27, 2012 | 26.11 | 26.63 | 25.86 | 26.33 | 165,006 | +0.03(+0.10%) |
Feb 24, 2012 | 26.74 | 26.91 | 26.19 | 26.30 | 260,934 | -0.45(-1.68%) |
Feb 23, 2012 | 26.79 | 26.91 | 26.55 | 26.75 | 341,328 | +0.06(+0.21%) |
Feb 22, 2012 | 26.53 | 26.87 | 26.41 | 26.70 | 345,228 | +0.06(+0.24%) |
Feb 21, 2012 | 27.07 | 27.10 | 26.46 | 26.63 | 340,966 | -0.31(-1.14%) |
Feb 17, 2012 | 27.32 | 27.34 | 26.91 | 26.94 | 182,359 | -0.19(-0.69%) |
Feb 16, 2012 | 26.56 | 27.16 | 26.56 | 27.13 | 247,630 | +0.48(+1.82%) |
Feb 15, 2012 | 26.94 | 27.25 | 26.51 | 26.64 | 405,292 | -0.20(-0.76%) |
Feb 14, 2012 | 27.08 | 27.08 | 26.34 | 26.85 | 295,193 | -0.47(-1.71%) |
Feb 13, 2012 | 26.86 | 27.32 | 26.55 | 27.31 | 455,378 | +0.81(+3.05%) |
Feb 10, 2012 | 26.57 | 26.67 | 26.31 | 26.51 | 352,088 | -0.37(-1.39%) |
Feb 09, 2012 | 27.13 | 27.17 | 26.74 | 26.88 | 344,409 | -0.25(-0.91%) |
Feb 08, 2012 | 27.04 | 27.38 | 26.86 | 27.13 | 396,676 | +0.07(+0.25%) |
Feb 07, 2012 | 27.06 | 27.38 | 27.02 | 27.06 | 370,165 | -0.12(-0.44%) |
Feb 06, 2012 | 27.31 | 27.35 | 26.86 | 27.18 | 581,987 | -0.18(-0.65%) |
Feb 03, 2012 | 27.59 | 27.82 | 27.19 | 27.36 | 700,556 | +0.40(+1.48%) |
Feb 02, 2012 | 29.75 | 29.75 | 26.66 | 26.96 | 966,119 | +0.07(+0.25%) |
Feb 01, 2012 | 25.75 | 27.02 | 25.75 | 26.89 | 803,640 | +1.25(+4.88%) |
Jan 31, 2012 | 26.10 | 26.10 | 25.58 | 25.64 | 278,565 | -0.26(-0.99%) |
Jan 30, 2012 | 25.69 | 26.08 | 25.45 | 25.89 | 224,291 | -0.14(-0.52%) |
Jan 27, 2012 | 25.86 | 26.14 | 25.83 | 26.03 | 387,113 | +0.15(+0.59%) |
Jan 26, 2012 | 25.86 | 26.05 | 25.65 | 25.88 | 253,855 | +0.18(+0.69%) |
Jan 25, 2012 | 25.60 | 25.91 | 25.31 | 25.70 | 219,247 | +0.12(+0.47%) |
Jan 24, 2012 | 25.24 | 25.61 | 25.24 | 25.58 | 358,229 | +0.26(+1.01%) |
Jan 23, 2012 | 25.19 | 25.54 | 25.09 | 25.32 | 229,612 | +0.08(+0.34%) |
Jan 20, 2012 | 25.06 | 25.32 | 24.78 | 25.24 | 382,308 | +0.05(+0.20%) |
Jan 19, 2012 | 25.40 | 25.43 | 25.11 | 25.19 | 319,685 | +0.03(+0.10%) |
Jan 18, 2012 | 24.80 | 25.25 | 24.55 | 25.16 | 416,382 | +0.38(+1.54%) |
Jan 17, 2012 | 24.75 | 25.03 | 24.62 | 24.78 | 379,879 | +0.14(+0.55%) |
Jan 13, 2012 | 24.53 | 24.85 | 24.53 | 24.64 | 471,290 | -0.25(-0.99%) |
Jan 12, 2012 | 24.65 | 24.89 | 24.40 | 24.89 | 317,454 | +0.32(+1.32%) |
Jan 11, 2012 | 24.19 | 24.65 | 24.12 | 24.57 | 288,879 | +0.39(+1.62%) |
Jan 10, 2012 | 24.35 | 24.52 | 24.04 | 24.18 | 269,074 | +0.14(+0.60%) |
Jan 09, 2012 | 23.93 | 24.24 | 23.62 | 24.03 | 309,255 | +0.26(+1.11%) |
Jan 06, 2012 | 23.72 | 24.07 | 23.39 | 23.77 | 251,240 | -0.01(-0.04%) |
Jan 05, 2012 | 23.60 | 23.90 | 23.24 | 23.78 | 364,948 | -0.01(-0.04%) |