Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.01 | 27.12 | 26.99 | 27.05 | 18,360 | +0.10(+0.38%) |
Mar 29, 2012 | 26.81 | 26.95 | 26.72 | 26.95 | 23,540 | +0.03(+0.12%) |
Mar 28, 2012 | 27.12 | 27.12 | 26.80 | 26.91 | 47,975 | -0.21(-0.76%) |
Mar 27, 2012 | 27.16 | 27.22 | 27.12 | 27.12 | 68,133 | -0.04(-0.13%) |
Mar 26, 2012 | 26.95 | 27.16 | 26.95 | 27.16 | 110,137 | +0.39(+1.44%) |
Mar 23, 2012 | 26.74 | 26.78 | 26.53 | 26.77 | 26,407 | +0.04(+0.17%) |
Mar 22, 2012 | 26.68 | 26.75 | 26.61 | 26.73 | 22,032 | -0.17(-0.63%) |
Mar 21, 2012 | 26.86 | 26.94 | 26.83 | 26.90 | 14,819 | +0.02(+0.07%) |
Mar 20, 2012 | 26.85 | 26.88 | 26.81 | 26.88 | 8,807 | -0.08(-0.30%) |
Mar 19, 2012 | 26.82 | 27.01 | 26.82 | 26.96 | 8,798 | +0.08(+0.30%) |
Mar 16, 2012 | 26.91 | 26.93 | 26.86 | 26.88 | 8,523 | +0.03(+0.10%) |
Mar 15, 2012 | 26.79 | 26.87 | 26.74 | 26.85 | 16,520 | +0.10(+0.37%) |
Mar 14, 2012 | 26.85 | 26.91 | 26.70 | 26.75 | 34,043 | -0.03(-0.10%) |
Mar 13, 2012 | 26.57 | 26.78 | 26.55 | 26.78 | 12,840 | +0.30(+1.13%) |
Mar 12, 2012 | 26.52 | 26.52 | 26.46 | 26.48 | 8,755 | +0.01(+0.02%) |
Mar 09, 2012 | 26.44 | 26.55 | 26.41 | 26.47 | 43,557 | +0.08(+0.29%) |
Mar 08, 2012 | 26.26 | 26.40 | 26.25 | 26.40 | 9,079 | +0.27(+1.04%) |
Mar 07, 2012 | 25.95 | 26.13 | 25.94 | 26.13 | 23,471 | +0.26(+0.99%) |
Mar 06, 2012 | 25.99 | 25.99 | 25.82 | 25.87 | 20,837 | -0.40(-1.50%) |
Mar 05, 2012 | 26.25 | 26.29 | 26.15 | 26.27 | 23,227 | -0.03(-0.10%) |
Mar 02, 2012 | 26.38 | 26.38 | 26.24 | 26.29 | 18,122 | -0.12(-0.44%) |
Mar 01, 2012 | 26.29 | 26.44 | 26.28 | 26.41 | 30,051 | +0.13(+0.51%) |
Feb 29, 2012 | 26.42 | 26.43 | 26.22 | 26.28 | 33,780 | -0.08(-0.30%) |
Feb 28, 2012 | 26.38 | 26.41 | 26.29 | 26.36 | 34,536 | -0.03(-0.13%) |
Feb 27, 2012 | 26.16 | 26.44 | 26.16 | 26.39 | 59,631 | +0.07(+0.27%) |
Feb 24, 2012 | 26.36 | 26.39 | 26.30 | 26.32 | 15,036 | +0.02(+0.07%) |
Feb 23, 2012 | 26.15 | 26.32 | 26.15 | 26.30 | 10,021 | +0.13(+0.49%) |
Feb 22, 2012 | 26.13 | 26.23 | 26.12 | 26.18 | 13,037 | +0.01(+0.03%) |
Feb 21, 2012 | 26.34 | 26.34 | 26.11 | 26.17 | 25,787 | -0.10(-0.38%) |
Feb 17, 2012 | 26.29 | 26.30 | 26.20 | 26.27 | 36,857 | +0.10(+0.38%) |
Feb 16, 2012 | 25.98 | 26.19 | 25.98 | 26.17 | 26,825 | +0.15(+0.59%) |
Feb 15, 2012 | 26.23 | 26.24 | 25.96 | 26.02 | 29,162 | -0.18(-0.69%) |
Feb 14, 2012 | 26.13 | 26.20 | 26.03 | 26.20 | 15,916 | +0.03(+0.10%) |
Feb 13, 2012 | 26.12 | 26.20 | 26.03 | 26.17 | 35,394 | +0.21(+0.80%) |
Feb 10, 2012 | 25.94 | 25.99 | 25.88 | 25.96 | 12,680 | -0.16(-0.62%) |
Feb 09, 2012 | 26.10 | 26.18 | 26.00 | 26.12 | 65,626 | +0.07(+0.28%) |
Feb 08, 2012 | 26.04 | 26.11 | 25.93 | 26.05 | 48,881 | +0.04(+0.17%) |
Feb 07, 2012 | 25.89 | 26.04 | 25.80 | 26.01 | 31,023 | +0.09(+0.35%) |
Feb 06, 2012 | 25.94 | 25.95 | 25.89 | 25.92 | 64,740 | -0.07(-0.28%) |
Feb 03, 2012 | 25.88 | 25.99 | 25.85 | 25.99 | 30,503 | +0.33(+1.29%) |
Feb 02, 2012 | 25.69 | 25.75 | 25.60 | 25.66 | 45,842 | +0.00(+0.00%) |
Feb 01, 2012 | 25.53 | 25.76 | 25.53 | 25.66 | 208,748 | +0.24(+0.95%) |
Jan 31, 2012 | 25.49 | 25.53 | 25.30 | 25.41 | 32,546 | +0.05(+0.21%) |
Jan 30, 2012 | 25.28 | 25.40 | 25.17 | 25.36 | 54,382 | -0.10(-0.39%) |
Jan 27, 2012 | 25.40 | 25.52 | 25.37 | 25.46 | 30,693 | -0.04(-0.14%) |
Jan 26, 2012 | 25.65 | 25.65 | 25.45 | 25.50 | 10,764 | -0.23(-0.91%) |
Jan 25, 2012 | 25.40 | 25.73 | 25.34 | 25.73 | 19,431 | +0.29(+1.13%) |
Jan 24, 2012 | 25.36 | 25.48 | 25.36 | 25.44 | 13,117 | +0.02(+0.07%) |
Jan 23, 2012 | 25.39 | 25.54 | 25.36 | 25.42 | 24,092 | +0.04(+0.18%) |
Jan 20, 2012 | 25.48 | 25.48 | 25.33 | 25.38 | 38,738 | -0.17(-0.67%) |
Jan 19, 2012 | 25.49 | 25.58 | 25.46 | 25.55 | 123,538 | +0.13(+0.49%) |
Jan 18, 2012 | 25.18 | 25.45 | 25.16 | 25.42 | 76,397 | +0.22(+0.85%) |
Jan 17, 2012 | 25.32 | 25.34 | 25.13 | 25.21 | 405,731 | +0.17(+0.68%) |
Jan 13, 2012 | 25.03 | 25.07 | 24.86 | 25.04 | 11,119 | -0.08(-0.32%) |
Jan 12, 2012 | 25.15 | 25.15 | 25.00 | 25.12 | 20,227 | +0.04(+0.18%) |
Jan 11, 2012 | 25.01 | 25.10 | 24.98 | 25.07 | 79,356 | +0.00(+0.00%) |
Jan 10, 2012 | 25.12 | 25.16 | 25.04 | 25.07 | 13,665 | +0.18(+0.72%) |
Jan 09, 2012 | 24.93 | 24.93 | 24.86 | 24.89 | 12,439 | -0.04(-0.14%) |
Jan 06, 2012 | 24.89 | 24.97 | 24.88 | 24.93 | 6,779 | -0.05(-0.22%) |
Jan 05, 2012 | 24.71 | 24.98 | 24.68 | 24.98 | 22,228 | +0.13(+0.54%) |