Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.75 | 24.86 | 24.64 | 24.85 | 499,565 | +0.21(+0.84%) |
Mar 29, 2012 | 24.50 | 24.70 | 24.29 | 24.65 | 458,787 | -0.10(-0.40%) |
Mar 28, 2012 | 24.99 | 25.01 | 24.57 | 24.75 | 276,172 | -0.27(-1.10%) |
Mar 27, 2012 | 25.30 | 25.30 | 25.02 | 25.02 | 505,363 | -0.36(-1.43%) |
Mar 26, 2012 | 25.30 | 25.40 | 25.26 | 25.38 | 330,388 | +0.31(+1.25%) |
Mar 23, 2012 | 24.83 | 25.11 | 24.77 | 25.07 | 410,118 | +0.27(+1.11%) |
Mar 22, 2012 | 25.00 | 25.02 | 24.73 | 24.80 | 279,156 | -0.51(-2.00%) |
Mar 21, 2012 | 25.36 | 25.43 | 25.20 | 25.30 | 177,015 | -0.16(-0.61%) |
Mar 20, 2012 | 25.51 | 25.58 | 25.40 | 25.46 | 316,062 | -0.41(-1.59%) |
Mar 19, 2012 | 25.64 | 25.94 | 25.64 | 25.87 | 266,666 | +0.19(+0.75%) |
Mar 16, 2012 | 25.56 | 25.76 | 25.48 | 25.68 | 119,512 | +0.26(+1.01%) |
Mar 15, 2012 | 25.43 | 25.51 | 25.27 | 25.42 | 326,974 | -0.03(-0.10%) |
Mar 14, 2012 | 25.68 | 25.75 | 25.40 | 25.45 | 82,438 | -0.30(-1.16%) |
Mar 13, 2012 | 25.55 | 25.77 | 25.40 | 25.75 | 539,756 | +0.32(+1.28%) |
Mar 12, 2012 | 25.46 | 25.50 | 25.30 | 25.42 | 84,258 | -0.10(-0.39%) |
Mar 09, 2012 | 25.58 | 25.75 | 25.46 | 25.52 | 169,809 | -0.11(-0.44%) |
Mar 08, 2012 | 25.44 | 25.73 | 25.44 | 25.63 | 134,926 | +0.33(+1.31%) |
Mar 07, 2012 | 25.11 | 25.38 | 25.06 | 25.30 | 2,675,980 | +0.23(+0.92%) |
Mar 06, 2012 | 25.38 | 25.38 | 24.98 | 25.07 | 1,018,615 | -0.73(-2.83%) |
Mar 05, 2012 | 25.86 | 25.91 | 25.61 | 25.80 | 208,644 | -0.18(-0.67%) |
Mar 02, 2012 | 26.15 | 26.16 | 25.85 | 25.98 | 178,522 | -0.29(-1.12%) |
Mar 01, 2012 | 26.08 | 26.29 | 25.98 | 26.27 | 1,123,883 | +0.31(+1.18%) |
Feb 29, 2012 | 26.23 | 26.33 | 25.88 | 25.96 | 224,227 | -0.19(-0.72%) |
Feb 28, 2012 | 26.15 | 26.29 | 26.05 | 26.15 | 244,411 | -0.02(-0.07%) |
Feb 27, 2012 | 26.14 | 26.26 | 25.97 | 26.17 | 191,855 | -0.03(-0.12%) |
Feb 24, 2012 | 26.25 | 26.36 | 26.18 | 26.20 | 162,449 | +0.04(+0.17%) |
Feb 23, 2012 | 25.94 | 26.17 | 25.84 | 26.16 | 186,680 | +0.27(+1.04%) |
Feb 22, 2012 | 25.86 | 26.07 | 25.82 | 25.89 | 182,710 | +0.04(+0.15%) |
Feb 21, 2012 | 25.87 | 25.98 | 25.81 | 25.85 | 1,457,122 | +0.15(+0.58%) |
Feb 17, 2012 | 25.85 | 25.87 | 25.61 | 25.70 | 421,988 | +0.01(+0.02%) |
Feb 16, 2012 | 25.38 | 25.73 | 25.25 | 25.70 | 191,224 | +0.37(+1.46%) |
Feb 15, 2012 | 25.48 | 25.51 | 25.26 | 25.33 | 602,247 | -0.04(-0.17%) |
Feb 14, 2012 | 25.34 | 25.43 | 25.19 | 25.37 | 230,088 | -0.06(-0.22%) |
Feb 13, 2012 | 25.40 | 25.50 | 25.23 | 25.43 | 127,992 | +0.28(+1.12%) |
Feb 10, 2012 | 25.16 | 25.23 | 25.03 | 25.15 | 366,119 | -0.37(-1.44%) |
Feb 09, 2012 | 25.58 | 25.60 | 25.36 | 25.51 | 365,359 | +0.11(+0.44%) |
Feb 08, 2012 | 25.52 | 25.52 | 25.24 | 25.40 | 150,970 | -0.04(-0.17%) |
Feb 07, 2012 | 25.26 | 25.46 | 25.05 | 25.45 | 308,621 | +0.14(+0.57%) |
Feb 06, 2012 | 25.10 | 25.35 | 25.02 | 25.30 | 254,869 | +0.07(+0.27%) |
Feb 03, 2012 | 25.08 | 25.24 | 24.97 | 25.23 | 146,475 | +0.36(+1.46%) |
Feb 02, 2012 | 24.80 | 24.98 | 24.69 | 24.87 | 184,700 | +0.12(+0.51%) |
Feb 01, 2012 | 24.81 | 24.93 | 24.69 | 24.75 | 184,471 | +0.16(+0.64%) |
Jan 31, 2012 | 24.80 | 24.82 | 24.46 | 24.59 | 181,835 | -0.04(-0.15%) |
Jan 30, 2012 | 24.50 | 24.65 | 24.37 | 24.63 | 287,286 | -0.17(-0.71%) |
Jan 27, 2012 | 24.71 | 24.88 | 24.67 | 24.80 | 281,133 | -0.11(-0.43%) |
Jan 26, 2012 | 25.18 | 25.20 | 24.74 | 24.91 | 375,632 | -0.16(-0.62%) |
Jan 25, 2012 | 24.73 | 25.12 | 24.49 | 25.06 | 256,734 | +0.20(+0.80%) |
Jan 24, 2012 | 24.65 | 24.86 | 24.57 | 24.86 | 333,042 | +0.03(+0.13%) |
Jan 23, 2012 | 24.68 | 24.89 | 24.67 | 24.83 | 125,676 | +0.21(+0.86%) |
Jan 20, 2012 | 24.60 | 24.65 | 24.40 | 24.62 | 190,389 | -0.03(-0.13%) |
Jan 19, 2012 | 24.61 | 24.69 | 24.49 | 24.65 | 255,694 | +0.12(+0.51%) |
Jan 18, 2012 | 24.13 | 24.56 | 24.08 | 24.53 | 221,374 | +0.36(+1.47%) |
Jan 17, 2012 | 24.22 | 24.30 | 24.05 | 24.17 | 318,055 | +0.26(+1.07%) |
Jan 13, 2012 | 23.92 | 23.92 | 23.68 | 23.92 | 293,202 | -0.17(-0.70%) |
Jan 12, 2012 | 24.14 | 24.24 | 23.99 | 24.08 | 101,049 | -0.16(-0.64%) |
Jan 11, 2012 | 24.40 | 24.40 | 24.16 | 24.24 | 144,698 | -0.36(-1.45%) |
Jan 10, 2012 | 24.67 | 24.77 | 24.58 | 24.60 | 142,240 | +0.21(+0.87%) |
Jan 09, 2012 | 24.30 | 24.40 | 24.21 | 24.38 | 172,665 | +0.18(+0.75%) |
Jan 06, 2012 | 24.38 | 24.38 | 24.15 | 24.20 | 366,481 | -0.10(-0.41%) |
Jan 05, 2012 | 24.39 | 24.39 | 24.13 | 24.30 | 252,372 | -0.19(-0.79%) |