Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.72 | 25.74 | 25.46 | 25.49 | 1,484,678 | +0.25(+0.98%) |
Mar 29, 2012 | 25.16 | 25.25 | 25.03 | 25.25 | 1,608,113 | +0.00(+0.00%) |
Mar 28, 2012 | 25.50 | 25.51 | 25.16 | 25.25 | 1,455,400 | -0.25(-0.97%) |
Mar 27, 2012 | 25.54 | 25.59 | 25.47 | 25.49 | 1,111,318 | -0.06(-0.23%) |
Mar 26, 2012 | 25.51 | 25.57 | 25.43 | 25.55 | 1,707,222 | +0.31(+1.22%) |
Mar 23, 2012 | 25.14 | 25.25 | 25.07 | 25.25 | 1,869,140 | +0.12(+0.48%) |
Mar 22, 2012 | 24.97 | 25.21 | 24.97 | 25.13 | 2,259,016 | -0.07(-0.30%) |
Mar 21, 2012 | 25.39 | 25.43 | 25.16 | 25.20 | 2,531,873 | -0.15(-0.59%) |
Mar 20, 2012 | 25.31 | 25.45 | 25.29 | 25.35 | 1,978,155 | -0.40(-1.57%) |
Mar 19, 2012 | 25.56 | 25.81 | 25.55 | 25.75 | 2,693,877 | +0.13(+0.53%) |
Mar 16, 2012 | 25.63 | 25.69 | 25.53 | 25.62 | 2,179,209 | +0.13(+0.50%) |
Mar 15, 2012 | 25.35 | 25.53 | 25.26 | 25.49 | 1,571,947 | +0.15(+0.59%) |
Mar 14, 2012 | 25.39 | 25.44 | 25.25 | 25.34 | 1,639,537 | -0.22(-0.88%) |
Mar 13, 2012 | 25.47 | 25.63 | 25.45 | 25.57 | 1,341,754 | +0.19(+0.77%) |
Mar 12, 2012 | 25.21 | 25.47 | 25.21 | 25.37 | 2,795,282 | +0.32(+1.29%) |
Mar 09, 2012 | 25.04 | 25.10 | 24.95 | 25.05 | 1,472,276 | -0.07(-0.27%) |
Mar 08, 2012 | 24.93 | 25.21 | 24.92 | 25.12 | 1,591,328 | +0.38(+1.54%) |
Mar 07, 2012 | 24.53 | 24.76 | 24.50 | 24.74 | 1,980,058 | +0.28(+1.16%) |
Mar 06, 2012 | 24.57 | 24.65 | 24.43 | 24.45 | 2,966,936 | -0.64(-2.54%) |
Mar 05, 2012 | 25.07 | 25.13 | 24.95 | 25.09 | 2,300,043 | +0.27(+1.09%) |
Mar 02, 2012 | 24.92 | 24.96 | 24.71 | 24.82 | 4,151,692 | -0.49(-1.92%) |
Mar 01, 2012 | 25.14 | 25.34 | 25.12 | 25.31 | 2,525,711 | +0.35(+1.41%) |
Feb 29, 2012 | 25.19 | 25.28 | 24.90 | 24.95 | 2,645,845 | -0.16(-0.63%) |
Feb 28, 2012 | 25.01 | 25.16 | 24.89 | 25.11 | 1,840,931 | +0.10(+0.42%) |
Feb 27, 2012 | 24.86 | 25.16 | 24.84 | 25.01 | 2,254,535 | -0.16(-0.63%) |
Feb 24, 2012 | 24.98 | 25.26 | 24.98 | 25.16 | 2,723,052 | -0.46(-1.81%) |
Feb 23, 2012 | 25.40 | 25.63 | 25.24 | 25.63 | 2,419,030 | +0.25(+1.00%) |
Feb 22, 2012 | 25.28 | 25.47 | 25.27 | 25.37 | 1,292,172 | -0.01(-0.03%) |
Feb 21, 2012 | 25.37 | 25.52 | 25.24 | 25.38 | 1,436,714 | +0.07(+0.30%) |
Feb 17, 2012 | 25.31 | 25.43 | 25.20 | 25.31 | 1,767,508 | -0.10(-0.41%) |
Feb 16, 2012 | 25.13 | 25.44 | 25.04 | 25.41 | 2,089,314 | +0.55(+2.23%) |
Feb 15, 2012 | 24.86 | 25.04 | 24.82 | 24.86 | 1,883,229 | -0.20(-0.82%) |
Feb 14, 2012 | 25.01 | 25.08 | 24.93 | 25.06 | 1,517,731 | +0.02(+0.09%) |
Feb 13, 2012 | 25.13 | 25.16 | 25.02 | 25.04 | 1,765,509 | +0.28(+1.14%) |
Feb 10, 2012 | 24.70 | 24.79 | 24.67 | 24.76 | 1,976,356 | -0.16(-0.66%) |
Feb 09, 2012 | 24.99 | 24.99 | 24.79 | 24.92 | 2,519,085 | +0.27(+1.11%) |
Feb 08, 2012 | 24.73 | 24.85 | 24.59 | 24.64 | 2,700,604 | -0.32(-1.28%) |
Feb 07, 2012 | 24.89 | 25.06 | 24.81 | 24.96 | 2,509,197 | +0.34(+1.39%) |
Feb 06, 2012 | 24.38 | 24.69 | 24.36 | 24.62 | 3,537,443 | -0.12(-0.48%) |
Feb 03, 2012 | 24.51 | 24.80 | 24.50 | 24.74 | 7,755,028 | +0.35(+1.43%) |
Feb 02, 2012 | 24.20 | 24.42 | 24.12 | 24.39 | 8,442,612 | -0.85(-3.38%) |
Feb 01, 2012 | 25.23 | 25.39 | 25.21 | 25.25 | 2,981,637 | +0.48(+1.95%) |
Jan 31, 2012 | 24.84 | 24.86 | 24.66 | 24.76 | 2,168,350 | -0.10(-0.39%) |
Jan 30, 2012 | 24.84 | 24.89 | 24.71 | 24.86 | 1,955,158 | -0.01(-0.06%) |
Jan 27, 2012 | 24.74 | 24.89 | 24.70 | 24.87 | 1,762,139 | +0.08(+0.33%) |
Jan 26, 2012 | 24.85 | 24.99 | 24.70 | 24.79 | 4,249,820 | +0.01(+0.06%) |
Jan 25, 2012 | 24.34 | 24.85 | 24.27 | 24.78 | 4,157,714 | +0.35(+1.43%) |
Jan 24, 2012 | 24.27 | 24.45 | 24.20 | 24.43 | 3,939,953 | -0.06(-0.24%) |
Jan 23, 2012 | 24.36 | 24.52 | 24.35 | 24.49 | 2,327,957 | +0.11(+0.46%) |
Jan 20, 2012 | 24.25 | 24.39 | 24.21 | 24.38 | 3,659,911 | +0.14(+0.58%) |
Jan 19, 2012 | 24.18 | 24.25 | 24.07 | 24.24 | 2,904,146 | -0.11(-0.46%) |
Jan 18, 2012 | 24.33 | 24.36 | 24.12 | 24.35 | 5,974,325 | +0.31(+1.30%) |
Jan 17, 2012 | 24.21 | 24.22 | 23.97 | 24.04 | 8,734,547 | +0.21(+0.87%) |
Jan 13, 2012 | 24.01 | 24.09 | 23.82 | 23.83 | 5,377,605 | -0.64(-2.61%) |
Jan 12, 2012 | 24.22 | 24.49 | 24.19 | 24.47 | 6,867,003 | +0.07(+0.30%) |
Jan 11, 2012 | 24.30 | 24.40 | 24.15 | 24.39 | 4,882,707 | -0.79(-3.13%) |
Jan 10, 2012 | 25.38 | 25.39 | 25.13 | 25.18 | 3,759,854 | +0.14(+0.56%) |
Jan 09, 2012 | 25.16 | 25.16 | 24.90 | 25.04 | 5,871,038 | +0.33(+1.35%) |
Jan 06, 2012 | 25.16 | 25.16 | 24.68 | 24.70 | 5,643,225 | -0.91(-3.54%) |
Jan 05, 2012 | 25.40 | 25.63 | 25.38 | 25.61 | 1,850,693 | +0.03(+0.12%) |