Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.07 | 27.08 | 26.61 | 26.67 | 1,077,365 | -0.31(-1.13%) |
Mar 29, 2012 | 26.53 | 27.02 | 26.44 | 26.97 | 1,247,186 | +0.31(+1.15%) |
Mar 28, 2012 | 26.57 | 26.67 | 26.21 | 26.67 | 939,273 | +0.12(+0.47%) |
Mar 27, 2012 | 26.49 | 26.62 | 26.45 | 26.54 | 823,133 | +0.12(+0.44%) |
Mar 26, 2012 | 26.27 | 26.51 | 26.26 | 26.43 | 772,179 | +0.31(+1.20%) |
Mar 23, 2012 | 26.02 | 26.12 | 25.73 | 26.11 | 953,453 | +0.09(+0.35%) |
Mar 22, 2012 | 26.04 | 26.09 | 25.77 | 26.02 | 522,154 | -0.20(-0.76%) |
Mar 21, 2012 | 26.03 | 26.29 | 25.92 | 26.22 | 522,900 | +0.24(+0.92%) |
Mar 20, 2012 | 25.85 | 26.05 | 25.75 | 25.98 | 656,128 | +0.01(+0.03%) |
Mar 19, 2012 | 26.17 | 26.30 | 25.95 | 25.97 | 1,046,122 | -0.26(-0.98%) |
Mar 16, 2012 | 26.52 | 26.52 | 26.14 | 26.23 | 919,058 | -0.25(-0.94%) |
Mar 15, 2012 | 26.32 | 26.49 | 26.15 | 26.48 | 461,605 | +0.16(+0.60%) |
Mar 14, 2012 | 26.27 | 26.42 | 26.09 | 26.32 | 447,737 | +0.01(+0.03%) |
Mar 13, 2012 | 26.21 | 26.35 | 26.01 | 26.31 | 621,528 | +0.23(+0.89%) |
Mar 12, 2012 | 26.17 | 26.21 | 25.85 | 26.08 | 592,416 | -0.16(-0.60%) |
Mar 09, 2012 | 26.25 | 26.41 | 26.14 | 26.24 | 392,524 | +0.00(+0.00%) |
Mar 08, 2012 | 26.17 | 26.30 | 25.97 | 26.24 | 601,795 | +0.24(+0.92%) |
Mar 07, 2012 | 26.01 | 26.05 | 25.74 | 26.00 | 679,497 | +0.03(+0.13%) |
Mar 06, 2012 | 25.85 | 26.06 | 25.72 | 25.97 | 849,859 | -0.14(-0.54%) |
Mar 05, 2012 | 25.90 | 26.21 | 25.73 | 26.11 | 1,427,290 | +0.12(+0.48%) |
Mar 02, 2012 | 26.11 | 26.30 | 25.88 | 25.98 | 727,378 | -0.12(-0.47%) |
Mar 01, 2012 | 26.00 | 26.19 | 25.85 | 26.11 | 695,844 | +0.20(+0.77%) |
Feb 29, 2012 | 26.11 | 26.35 | 25.75 | 25.91 | 1,330,551 | -0.21(-0.82%) |
Feb 28, 2012 | 26.01 | 26.33 | 25.98 | 26.12 | 714,934 | +0.12(+0.48%) |
Feb 27, 2012 | 25.52 | 26.01 | 25.40 | 26.00 | 891,014 | +0.31(+1.22%) |
Feb 24, 2012 | 25.82 | 25.93 | 25.61 | 25.68 | 1,004,672 | -0.12(-0.45%) |
Feb 23, 2012 | 25.75 | 26.00 | 25.60 | 25.80 | 733,112 | +0.01(+0.03%) |
Feb 22, 2012 | 26.13 | 26.20 | 25.75 | 25.79 | 728,423 | -0.45(-1.73%) |
Feb 21, 2012 | 26.53 | 26.63 | 26.11 | 26.25 | 709,632 | -0.16(-0.59%) |
Feb 17, 2012 | 26.29 | 26.65 | 26.18 | 26.40 | 1,165,635 | +0.17(+0.66%) |
Feb 16, 2012 | 25.96 | 26.30 | 25.87 | 26.23 | 606,433 | +0.33(+1.28%) |
Feb 15, 2012 | 25.91 | 26.07 | 25.74 | 25.90 | 661,926 | +0.03(+0.13%) |
Feb 14, 2012 | 25.99 | 25.99 | 25.67 | 25.87 | 540,834 | -0.26(-0.98%) |
Feb 13, 2012 | 26.15 | 26.36 | 25.97 | 26.12 | 777,727 | +0.26(+0.99%) |
Feb 10, 2012 | 26.32 | 26.32 | 25.69 | 25.87 | 929,784 | -0.61(-2.29%) |
Feb 09, 2012 | 25.80 | 26.53 | 25.61 | 26.47 | 1,557,975 | +0.67(+2.60%) |
Feb 08, 2012 | 25.69 | 25.83 | 25.63 | 25.80 | 603,967 | +0.11(+0.41%) |
Feb 07, 2012 | 25.71 | 25.87 | 25.51 | 25.69 | 704,815 | -0.11(-0.41%) |
Feb 06, 2012 | 25.83 | 25.88 | 25.63 | 25.80 | 488,607 | -0.18(-0.69%) |
Feb 03, 2012 | 26.02 | 26.16 | 25.89 | 25.98 | 732,300 | +0.22(+0.86%) |
Feb 02, 2012 | 25.87 | 26.05 | 25.72 | 25.76 | 510,353 | -0.07(-0.25%) |
Feb 01, 2012 | 25.79 | 26.11 | 25.71 | 25.83 | 766,059 | +0.20(+0.77%) |
Jan 31, 2012 | 25.95 | 26.05 | 25.46 | 25.63 | 1,203,243 | -0.22(-0.86%) |
Jan 30, 2012 | 25.73 | 25.90 | 25.64 | 25.85 | 935,878 | -0.02(-0.10%) |
Jan 27, 2012 | 26.24 | 26.42 | 25.84 | 25.87 | 1,249,589 | -0.38(-1.44%) |
Jan 26, 2012 | 26.08 | 26.58 | 25.96 | 26.25 | 1,255,597 | +0.20(+0.79%) |
Jan 25, 2012 | 24.88 | 26.35 | 24.77 | 26.05 | 3,417,069 | +1.47(+6.00%) |
Jan 24, 2012 | 24.45 | 24.69 | 24.45 | 24.57 | 1,970,585 | -0.01(-0.03%) |
Jan 23, 2012 | 24.57 | 24.81 | 24.44 | 24.58 | 867,218 | +0.01(+0.03%) |
Jan 20, 2012 | 24.94 | 24.98 | 24.54 | 24.57 | 1,243,661 | -0.41(-1.64%) |
Jan 19, 2012 | 24.70 | 25.01 | 24.56 | 24.98 | 858,665 | +0.34(+1.36%) |
Jan 18, 2012 | 24.35 | 24.65 | 24.28 | 24.65 | 926,534 | +0.25(+1.01%) |
Jan 17, 2012 | 24.61 | 24.81 | 24.37 | 24.40 | 893,577 | -0.09(-0.37%) |
Jan 13, 2012 | 24.81 | 24.84 | 24.41 | 24.49 | 1,010,638 | -0.44(-1.77%) |
Jan 12, 2012 | 24.96 | 25.01 | 24.69 | 24.93 | 882,015 | +0.01(+0.03%) |
Jan 11, 2012 | 24.90 | 24.97 | 24.74 | 24.92 | 817,423 | +0.00(+0.00%) |
Jan 10, 2012 | 25.28 | 25.35 | 24.84 | 24.92 | 1,006,249 | -0.07(-0.26%) |
Jan 09, 2012 | 24.95 | 25.05 | 24.78 | 24.99 | 914,752 | +0.09(+0.36%) |
Jan 06, 2012 | 24.84 | 25.12 | 24.71 | 24.90 | 1,398,791 | +0.11(+0.43%) |
Jan 05, 2012 | 24.76 | 24.99 | 24.47 | 24.79 | 1,015,874 | -0.02(-0.07%) |