Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.47 | 26.47 | 25.92 | 25.93 | 1,710,345 | -0.30(-1.13%) |
Mar 29, 2012 | 26.22 | 26.32 | 26.07 | 26.22 | 2,573,103 | -0.06(-0.21%) |
Mar 28, 2012 | 26.26 | 26.38 | 25.99 | 26.28 | 2,533,736 | -0.08(-0.32%) |
Mar 27, 2012 | 26.21 | 26.62 | 26.14 | 26.36 | 2,119,085 | +0.17(+0.65%) |
Mar 26, 2012 | 25.83 | 26.38 | 25.82 | 26.19 | 1,851,680 | +0.51(+1.98%) |
Mar 23, 2012 | 25.43 | 25.71 | 25.28 | 25.69 | 1,241,862 | +0.32(+1.25%) |
Mar 22, 2012 | 25.06 | 25.40 | 25.04 | 25.37 | 1,137,448 | +0.13(+0.53%) |
Mar 21, 2012 | 25.55 | 25.65 | 25.23 | 25.23 | 1,376,681 | -0.20(-0.80%) |
Mar 20, 2012 | 25.55 | 25.57 | 25.23 | 25.44 | 1,263,030 | -0.23(-0.88%) |
Mar 19, 2012 | 25.00 | 25.73 | 24.95 | 25.66 | 2,093,081 | +0.64(+2.54%) |
Mar 16, 2012 | 25.16 | 25.25 | 24.83 | 25.03 | 2,120,028 | -0.04(-0.17%) |
Mar 15, 2012 | 25.14 | 25.21 | 24.56 | 25.07 | 1,481,870 | +0.04(+0.14%) |
Mar 14, 2012 | 25.22 | 25.25 | 24.90 | 25.04 | 1,007,827 | -0.16(-0.62%) |
Mar 13, 2012 | 25.14 | 25.23 | 24.92 | 25.19 | 978,192 | +0.19(+0.76%) |
Mar 12, 2012 | 24.89 | 25.18 | 24.87 | 25.00 | 1,222,005 | +0.16(+0.65%) |
Mar 09, 2012 | 24.73 | 24.89 | 24.63 | 24.84 | 931,934 | +0.23(+0.92%) |
Mar 08, 2012 | 24.67 | 24.67 | 24.30 | 24.61 | 1,522,040 | +0.20(+0.81%) |
Mar 07, 2012 | 24.61 | 24.61 | 24.30 | 24.42 | 1,544,778 | -0.05(-0.20%) |
Mar 06, 2012 | 25.01 | 25.12 | 24.39 | 24.46 | 2,607,272 | -0.71(-2.80%) |
Mar 05, 2012 | 24.87 | 25.24 | 24.79 | 25.17 | 1,915,615 | +0.31(+1.25%) |
Mar 02, 2012 | 25.02 | 25.06 | 24.74 | 24.86 | 1,753,376 | -0.13(-0.54%) |
Mar 01, 2012 | 25.18 | 25.21 | 24.87 | 24.99 | 1,843,087 | +0.06(+0.23%) |
Feb 29, 2012 | 24.99 | 25.15 | 24.71 | 24.94 | 2,445,539 | +0.04(+0.17%) |
Feb 28, 2012 | 25.09 | 25.33 | 24.68 | 24.90 | 1,639,807 | -0.08(-0.34%) |
Feb 27, 2012 | 24.54 | 25.11 | 24.41 | 24.98 | 2,246,664 | +0.37(+1.49%) |
Feb 24, 2012 | 24.87 | 25.04 | 24.54 | 24.61 | 2,677,259 | -0.17(-0.68%) |
Feb 23, 2012 | 24.36 | 24.88 | 24.36 | 24.78 | 1,840,762 | +0.41(+1.68%) |
Feb 22, 2012 | 25.04 | 25.17 | 24.32 | 24.37 | 3,522,340 | -0.80(-3.17%) |
Feb 21, 2012 | 25.72 | 25.72 | 25.08 | 25.17 | 1,552,337 | -0.37(-1.47%) |
Feb 17, 2012 | 25.62 | 25.72 | 25.30 | 25.54 | 1,653,621 | +0.18(+0.70%) |
Feb 16, 2012 | 25.11 | 25.48 | 24.98 | 25.37 | 2,224,620 | +0.32(+1.27%) |
Feb 15, 2012 | 25.40 | 25.69 | 24.40 | 25.05 | 3,623,985 | -0.78(-3.01%) |
Feb 14, 2012 | 25.90 | 26.10 | 25.67 | 25.83 | 3,473,637 | -0.08(-0.33%) |
Feb 13, 2012 | 26.12 | 26.57 | 25.81 | 25.91 | 3,342,824 | -0.10(-0.38%) |
Feb 10, 2012 | 25.64 | 26.18 | 25.42 | 26.01 | 3,446,569 | +0.18(+0.68%) |
Feb 09, 2012 | 25.41 | 26.03 | 25.26 | 25.83 | 4,328,432 | +0.61(+2.41%) |
Feb 08, 2012 | 25.71 | 25.81 | 25.22 | 25.23 | 2,922,807 | -0.48(-1.87%) |
Feb 07, 2012 | 25.91 | 25.91 | 25.62 | 25.71 | 2,628,234 | -0.18(-0.68%) |
Feb 06, 2012 | 24.85 | 26.06 | 24.39 | 25.88 | 5,759,219 | +0.56(+2.23%) |
Feb 03, 2012 | 25.23 | 25.50 | 25.13 | 25.32 | 2,685,621 | +0.51(+2.05%) |
Feb 02, 2012 | 24.71 | 25.03 | 24.62 | 24.81 | 2,654,666 | +0.17(+0.69%) |
Feb 01, 2012 | 24.86 | 25.14 | 24.58 | 24.64 | 3,113,136 | -0.01(-0.03%) |
Jan 31, 2012 | 24.57 | 24.98 | 24.52 | 24.65 | 3,069,922 | +0.32(+1.31%) |
Jan 30, 2012 | 24.43 | 24.44 | 24.09 | 24.33 | 3,397,602 | -0.42(-1.71%) |
Jan 27, 2012 | 24.61 | 24.86 | 24.51 | 24.75 | 2,523,057 | +0.11(+0.46%) |
Jan 26, 2012 | 24.85 | 24.99 | 24.52 | 24.64 | 2,630,415 | -0.08(-0.31%) |
Jan 25, 2012 | 24.19 | 24.81 | 23.96 | 24.72 | 3,037,834 | +0.52(+2.16%) |
Jan 24, 2012 | 23.91 | 24.27 | 23.87 | 24.20 | 3,052,874 | +0.28(+1.15%) |
Jan 23, 2012 | 23.22 | 23.99 | 23.19 | 23.92 | 3,251,402 | +0.80(+3.45%) |
Jan 20, 2012 | 23.15 | 23.24 | 22.93 | 23.12 | 2,603,615 | +0.00(+0.00%) |
Jan 19, 2012 | 23.44 | 23.46 | 22.80 | 23.12 | 5,346,256 | -0.23(-0.97%) |
Jan 18, 2012 | 23.22 | 23.43 | 22.99 | 23.35 | 4,216,859 | -0.02(-0.09%) |
Jan 17, 2012 | 23.00 | 23.63 | 23.00 | 23.37 | 6,102,891 | +0.29(+1.25%) |
Jan 13, 2012 | 23.17 | 23.55 | 22.94 | 23.08 | 3,155,408 | -0.28(-1.21%) |
Jan 12, 2012 | 23.57 | 23.58 | 23.08 | 23.36 | 2,525,225 | -0.11(-0.48%) |
Jan 11, 2012 | 23.25 | 23.50 | 23.09 | 23.48 | 2,596,695 | +0.24(+1.03%) |
Jan 10, 2012 | 23.16 | 23.33 | 23.05 | 23.24 | 2,663,031 | +0.30(+1.32%) |
Jan 09, 2012 | 22.64 | 23.01 | 22.60 | 22.93 | 4,071,930 | +0.41(+1.82%) |
Jan 06, 2012 | 23.08 | 23.12 | 22.35 | 22.52 | 4,398,182 | -0.52(-2.27%) |
Jan 05, 2012 | 22.93 | 23.26 | 22.88 | 23.05 | 4,068,582 | +0.05(+0.21%) |