Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.32 | 26.39 | 26.03 | 26.03 | 864,735 | -0.07(-0.26%) |
Mar 29, 2012 | 25.94 | 26.19 | 25.76 | 26.10 | 639,356 | +0.03(+0.10%) |
Mar 28, 2012 | 26.17 | 26.19 | 25.71 | 26.08 | 1,396,489 | -0.45(-1.71%) |
Mar 27, 2012 | 26.95 | 26.95 | 26.40 | 26.53 | 1,564,051 | -0.41(-1.53%) |
Mar 26, 2012 | 26.79 | 26.95 | 26.75 | 26.94 | 1,012,404 | +0.24(+0.91%) |
Mar 23, 2012 | 26.65 | 26.78 | 26.49 | 26.70 | 495,382 | +0.23(+0.86%) |
Mar 22, 2012 | 26.40 | 26.53 | 26.20 | 26.47 | 634,982 | -0.18(-0.66%) |
Mar 21, 2012 | 26.86 | 26.87 | 26.48 | 26.65 | 787,057 | -0.19(-0.69%) |
Mar 20, 2012 | 26.81 | 26.98 | 26.71 | 26.83 | 604,215 | -0.09(-0.34%) |
Mar 19, 2012 | 26.58 | 27.06 | 26.57 | 26.93 | 1,200,428 | +0.35(+1.30%) |
Mar 16, 2012 | 26.67 | 26.89 | 26.54 | 26.58 | 1,187,478 | -0.03(-0.13%) |
Mar 15, 2012 | 26.45 | 26.65 | 26.13 | 26.61 | 916,265 | +0.11(+0.41%) |
Mar 14, 2012 | 26.11 | 26.53 | 26.02 | 26.51 | 1,796,621 | +0.40(+1.52%) |
Mar 13, 2012 | 25.53 | 26.11 | 25.42 | 26.11 | 1,149,213 | +0.72(+2.85%) |
Mar 12, 2012 | 25.26 | 25.52 | 25.20 | 25.39 | 899,969 | +0.13(+0.53%) |
Mar 09, 2012 | 25.08 | 25.43 | 24.99 | 25.25 | 574,670 | +0.13(+0.50%) |
Mar 08, 2012 | 24.93 | 25.19 | 24.85 | 25.12 | 716,047 | +0.49(+1.98%) |
Mar 07, 2012 | 24.56 | 24.78 | 24.37 | 24.64 | 915,122 | +0.17(+0.69%) |
Mar 06, 2012 | 24.85 | 24.85 | 24.43 | 24.47 | 759,546 | -0.62(-2.48%) |
Mar 05, 2012 | 25.40 | 25.50 | 25.02 | 25.09 | 1,046,095 | -0.23(-0.90%) |
Mar 02, 2012 | 25.07 | 25.44 | 24.94 | 25.32 | 1,949,297 | +0.18(+0.70%) |
Mar 01, 2012 | 24.98 | 25.23 | 24.88 | 25.14 | 1,078,914 | +0.46(+1.88%) |
Feb 29, 2012 | 24.97 | 25.10 | 24.62 | 24.68 | 1,187,358 | -0.12(-0.48%) |
Feb 28, 2012 | 24.76 | 24.99 | 24.66 | 24.80 | 833,252 | +0.02(+0.07%) |
Feb 27, 2012 | 24.54 | 24.87 | 24.23 | 24.78 | 866,446 | +0.00(+0.00%) |
Feb 24, 2012 | 24.46 | 24.78 | 24.37 | 24.78 | 1,058,689 | +0.45(+1.87%) |
Feb 23, 2012 | 24.43 | 24.47 | 24.22 | 24.32 | 880,409 | -0.08(-0.31%) |
Feb 22, 2012 | 24.37 | 24.68 | 24.29 | 24.40 | 768,558 | +0.03(+0.10%) |
Feb 21, 2012 | 24.52 | 24.73 | 24.20 | 24.37 | 892,832 | -0.14(-0.58%) |
Feb 17, 2012 | 24.84 | 24.91 | 24.49 | 24.52 | 540,154 | -0.25(-1.02%) |
Feb 16, 2012 | 24.77 | 24.82 | 24.40 | 24.77 | 1,135,956 | +0.01(+0.03%) |
Feb 15, 2012 | 24.74 | 25.17 | 24.60 | 24.76 | 923,778 | +0.04(+0.17%) |
Feb 14, 2012 | 24.92 | 24.92 | 24.63 | 24.72 | 831,455 | -0.45(-1.77%) |
Feb 13, 2012 | 25.20 | 25.23 | 24.94 | 25.17 | 547,760 | +0.13(+0.50%) |
Feb 10, 2012 | 24.95 | 25.11 | 24.83 | 25.04 | 830,909 | -0.16(-0.63%) |
Feb 09, 2012 | 25.07 | 25.23 | 24.85 | 25.20 | 1,029,271 | +0.16(+0.64%) |
Feb 08, 2012 | 24.96 | 25.07 | 24.78 | 25.04 | 727,643 | +0.04(+0.17%) |
Feb 07, 2012 | 24.63 | 25.05 | 24.55 | 25.00 | 1,079,936 | +0.28(+1.12%) |
Feb 06, 2012 | 24.75 | 24.92 | 24.58 | 24.72 | 959,934 | -0.21(-0.84%) |
Feb 03, 2012 | 24.72 | 24.98 | 24.56 | 24.93 | 924,003 | +0.35(+1.44%) |
Feb 02, 2012 | 24.68 | 24.80 | 24.50 | 24.58 | 1,054,616 | +0.03(+0.14%) |
Feb 01, 2012 | 24.45 | 24.85 | 24.15 | 24.54 | 1,438,908 | +0.09(+0.38%) |
Jan 31, 2012 | 24.54 | 24.79 | 24.34 | 24.45 | 1,097,652 | -0.22(-0.89%) |
Jan 30, 2012 | 24.80 | 24.97 | 24.62 | 24.67 | 1,777,141 | -0.65(-2.56%) |
Jan 27, 2012 | 24.46 | 25.94 | 24.37 | 25.32 | 3,977,853 | +2.40(+10.47%) |
Jan 26, 2012 | 23.23 | 23.36 | 22.82 | 22.92 | 1,219,940 | -0.15(-0.66%) |
Jan 25, 2012 | 22.42 | 23.12 | 22.29 | 23.07 | 867,533 | +0.45(+1.97%) |
Jan 24, 2012 | 22.34 | 22.77 | 22.22 | 22.62 | 1,123,952 | +0.13(+0.56%) |
Jan 23, 2012 | 21.92 | 22.51 | 21.92 | 22.50 | 1,516,853 | +0.57(+2.61%) |
Jan 20, 2012 | 22.03 | 22.04 | 21.73 | 21.92 | 852,079 | -0.29(-1.29%) |
Jan 19, 2012 | 22.02 | 22.40 | 21.88 | 22.21 | 2,063,188 | +0.31(+1.42%) |
Jan 18, 2012 | 21.77 | 21.96 | 21.64 | 21.90 | 1,257,879 | -0.11(-0.50%) |
Jan 17, 2012 | 22.08 | 22.22 | 21.93 | 22.01 | 992,202 | +0.28(+1.28%) |
Jan 13, 2012 | 21.77 | 21.86 | 21.60 | 21.73 | 1,291,053 | -0.21(-0.96%) |
Jan 12, 2012 | 22.24 | 22.29 | 21.89 | 21.94 | 1,147,488 | -0.35(-1.59%) |
Jan 11, 2012 | 21.88 | 22.32 | 21.88 | 22.29 | 909,197 | +0.28(+1.26%) |
Jan 10, 2012 | 21.48 | 22.02 | 21.38 | 22.02 | 1,668,149 | +1.11(+5.32%) |
Jan 09, 2012 | 21.06 | 21.07 | 20.72 | 20.90 | 787,583 | -0.08(-0.40%) |
Jan 06, 2012 | 21.02 | 21.11 | 20.90 | 20.99 | 979,708 | +0.09(+0.44%) |
Jan 05, 2012 | 20.85 | 20.97 | 20.56 | 20.90 | 1,448,210 | -0.14(-0.68%) |