Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.56 | 26.56 | 26.37 | 26.50 | 816,269 | +0.10(+0.39%) |
Mar 29, 2012 | 26.27 | 26.46 | 26.08 | 26.40 | 1,195,851 | -0.10(-0.37%) |
Mar 28, 2012 | 26.62 | 26.67 | 26.34 | 26.50 | 1,418,640 | -0.07(-0.27%) |
Mar 27, 2012 | 26.76 | 26.76 | 26.57 | 26.57 | 572,074 | -0.19(-0.71%) |
Mar 26, 2012 | 26.56 | 26.76 | 26.55 | 26.76 | 577,865 | +0.42(+1.60%) |
Mar 23, 2012 | 26.14 | 26.35 | 26.02 | 26.34 | 665,807 | +0.27(+1.05%) |
Mar 22, 2012 | 26.00 | 26.11 | 25.95 | 26.06 | 845,947 | -0.21(-0.79%) |
Mar 21, 2012 | 26.29 | 26.34 | 26.15 | 26.27 | 493,073 | -0.10(-0.39%) |
Mar 20, 2012 | 26.40 | 26.44 | 26.28 | 26.37 | 489,431 | -0.55(-2.04%) |
Mar 19, 2012 | 26.76 | 27.01 | 26.72 | 26.92 | 687,176 | +0.02(+0.09%) |
Mar 16, 2012 | 26.87 | 26.95 | 26.84 | 26.90 | 506,164 | +0.14(+0.52%) |
Mar 15, 2012 | 26.63 | 26.79 | 26.53 | 26.76 | 909,699 | +0.29(+1.08%) |
Mar 14, 2012 | 26.64 | 26.67 | 26.38 | 26.47 | 648,519 | -0.32(-1.20%) |
Mar 13, 2012 | 26.47 | 26.82 | 26.42 | 26.79 | 790,686 | +0.62(+2.37%) |
Mar 12, 2012 | 26.19 | 26.28 | 26.08 | 26.17 | 689,495 | -0.20(-0.76%) |
Mar 09, 2012 | 26.42 | 26.54 | 26.34 | 26.37 | 726,963 | -0.07(-0.25%) |
Mar 08, 2012 | 26.34 | 26.50 | 26.23 | 26.44 | 784,368 | +0.43(+1.66%) |
Mar 07, 2012 | 25.91 | 26.05 | 25.81 | 26.01 | 1,553,306 | +0.19(+0.73%) |
Mar 06, 2012 | 26.02 | 26.02 | 25.69 | 25.82 | 2,447,960 | -0.88(-3.28%) |
Mar 05, 2012 | 26.86 | 26.87 | 26.62 | 26.70 | 635,770 | -0.29(-1.08%) |
Mar 02, 2012 | 27.08 | 27.09 | 26.93 | 26.99 | 581,155 | -0.19(-0.69%) |
Mar 01, 2012 | 27.07 | 27.28 | 27.04 | 27.18 | 1,088,418 | +0.21(+0.79%) |
Feb 29, 2012 | 27.31 | 27.40 | 26.93 | 26.97 | 950,761 | -0.05(-0.20%) |
Feb 28, 2012 | 27.00 | 27.06 | 26.89 | 27.02 | 1,045,524 | +0.09(+0.32%) |
Feb 27, 2012 | 26.66 | 27.02 | 26.59 | 26.93 | 1,016,853 | +0.01(+0.02%) |
Feb 24, 2012 | 26.98 | 27.09 | 26.90 | 26.93 | 370,189 | +0.05(+0.18%) |
Feb 23, 2012 | 26.74 | 26.89 | 26.66 | 26.88 | 673,170 | +0.17(+0.64%) |
Feb 22, 2012 | 26.70 | 26.79 | 26.62 | 26.71 | 561,687 | -0.02(-0.09%) |
Feb 21, 2012 | 26.80 | 26.90 | 26.68 | 26.73 | 617,695 | +0.26(+0.97%) |
Feb 17, 2012 | 26.62 | 26.62 | 26.40 | 26.48 | 703,810 | -0.10(-0.39%) |
Feb 16, 2012 | 26.33 | 26.61 | 26.22 | 26.58 | 875,057 | +0.15(+0.55%) |
Feb 15, 2012 | 26.70 | 26.70 | 26.39 | 26.44 | 1,162,718 | +0.04(+0.16%) |
Feb 14, 2012 | 26.44 | 26.51 | 26.20 | 26.39 | 1,273,668 | -0.19(-0.73%) |
Feb 13, 2012 | 26.59 | 26.66 | 26.50 | 26.59 | 894,627 | +0.40(+1.53%) |
Feb 10, 2012 | 26.22 | 26.27 | 26.11 | 26.19 | 624,355 | -0.60(-2.25%) |
Feb 09, 2012 | 26.87 | 26.93 | 26.68 | 26.79 | 665,863 | -0.01(-0.02%) |
Feb 08, 2012 | 26.81 | 26.93 | 26.69 | 26.79 | 1,183,946 | +0.16(+0.59%) |
Feb 07, 2012 | 26.58 | 26.73 | 26.49 | 26.64 | 842,456 | +0.02(+0.09%) |
Feb 06, 2012 | 26.55 | 26.65 | 26.48 | 26.61 | 1,770,991 | -0.19(-0.70%) |
Feb 03, 2012 | 26.69 | 26.87 | 26.62 | 26.80 | 874,143 | +0.37(+1.38%) |
Feb 02, 2012 | 26.48 | 26.56 | 26.33 | 26.44 | 998,857 | +0.01(+0.02%) |
Feb 01, 2012 | 26.41 | 26.58 | 26.36 | 26.43 | 1,594,934 | +0.32(+1.21%) |
Jan 31, 2012 | 26.34 | 26.35 | 25.98 | 26.11 | 730,519 | +0.03(+0.12%) |
Jan 30, 2012 | 25.91 | 26.15 | 25.82 | 26.08 | 1,074,793 | -0.29(-1.09%) |
Jan 27, 2012 | 26.17 | 26.39 | 26.16 | 26.37 | 3,724,020 | +0.24(+0.93%) |
Jan 26, 2012 | 26.45 | 26.51 | 26.05 | 26.12 | 1,192,580 | -0.05(-0.19%) |
Jan 25, 2012 | 25.64 | 26.22 | 25.58 | 26.17 | 1,002,539 | +0.59(+2.31%) |
Jan 24, 2012 | 25.41 | 25.64 | 25.35 | 25.58 | 2,090,197 | -0.15(-0.59%) |
Jan 23, 2012 | 25.67 | 25.87 | 25.61 | 25.74 | 1,034,606 | +0.11(+0.43%) |
Jan 20, 2012 | 25.45 | 25.63 | 25.42 | 25.63 | 764,513 | +0.16(+0.65%) |
Jan 19, 2012 | 25.42 | 25.50 | 25.32 | 25.46 | 1,137,085 | +0.10(+0.41%) |
Jan 18, 2012 | 24.97 | 25.36 | 24.94 | 25.36 | 1,309,802 | +0.43(+1.73%) |
Jan 17, 2012 | 25.02 | 25.09 | 24.86 | 24.93 | 642,210 | +0.30(+1.21%) |
Jan 13, 2012 | 24.58 | 24.64 | 24.30 | 24.63 | 755,002 | -0.19(-0.76%) |
Jan 12, 2012 | 24.79 | 24.84 | 24.54 | 24.82 | 504,456 | +0.14(+0.57%) |
Jan 11, 2012 | 24.54 | 24.71 | 24.47 | 24.68 | 563,428 | +0.09(+0.35%) |
Jan 10, 2012 | 24.61 | 24.69 | 24.54 | 24.59 | 945,978 | +0.49(+2.05%) |
Jan 09, 2012 | 24.12 | 24.13 | 23.92 | 24.10 | 720,302 | +0.01(+0.05%) |
Jan 06, 2012 | 24.23 | 24.23 | 23.94 | 24.08 | 3,543,256 | -0.30(-1.25%) |
Jan 05, 2012 | 24.30 | 24.40 | 24.12 | 24.39 | 1,156,398 | -0.24(-0.96%) |