Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.04 | 25.08 | 24.98 | 24.99 | 18,393 | +0.10(+0.40%) |
Apr 27, 2012 | 24.97 | 25.00 | 24.89 | 24.89 | 33,714 | -0.01(-0.04%) |
Apr 26, 2012 | 24.98 | 25.01 | 24.90 | 24.90 | 129,204 | -0.13(-0.52%) |
Apr 25, 2012 | 25.05 | 25.05 | 24.86 | 25.03 | 59,420 | -0.11(-0.44%) |
Apr 24, 2012 | 25.12 | 25.14 | 25.02 | 25.14 | 87,933 | -0.11(-0.44%) |
Apr 23, 2012 | 25.25 | 25.25 | 25.13 | 25.25 | 26,201 | +0.09(+0.36%) |
Apr 20, 2012 | 25.30 | 25.30 | 25.11 | 25.16 | 47,073 | -0.24(-0.94%) |
Apr 19, 2012 | 25.40 | 25.46 | 25.37 | 25.40 | 17,079 | +0.00(+0.00%) |
Apr 18, 2012 | 25.31 | 25.43 | 25.30 | 25.40 | 33,730 | +0.10(+0.40%) |
Apr 17, 2012 | 25.43 | 25.43 | 25.23 | 25.30 | 99,333 | -0.26(-1.02%) |
Apr 16, 2012 | 25.59 | 25.62 | 25.51 | 25.56 | 14,464 | +0.09(+0.35%) |
Apr 13, 2012 | 25.45 | 25.53 | 25.44 | 25.47 | 50,289 | +0.03(+0.12%) |
Apr 12, 2012 | 25.40 | 25.46 | 25.31 | 25.44 | 34,823 | -0.02(-0.08%) |
Apr 11, 2012 | 25.43 | 25.48 | 25.35 | 25.46 | 28,523 | +0.00(+0.00%) |
Apr 10, 2012 | 25.32 | 25.56 | 25.30 | 25.46 | 87,782 | +0.27(+1.07%) |
Apr 09, 2012 | 25.27 | 25.30 | 25.18 | 25.19 | 49,997 | +0.16(+0.64%) |
Apr 05, 2012 | 25.13 | 25.14 | 24.96 | 25.03 | 43,118 | -0.06(-0.24%) |
Apr 04, 2012 | 25.07 | 25.14 | 25.07 | 25.09 | 31,757 | +0.15(+0.60%) |
Apr 03, 2012 | 25.20 | 25.21 | 24.94 | 24.94 | 62,826 | -0.18(-0.72%) |
Apr 02, 2012 | 25.22 | 25.22 | 25.10 | 25.12 | 38,091 | -0.08(-0.32%) |
Mar 30, 2012 | 25.21 | 25.25 | 25.12 | 25.20 | 55,411 | +0.03(+0.12%) |
Mar 29, 2012 | 25.28 | 25.28 | 25.08 | 25.17 | 136,814 | -0.02(-0.08%) |
Mar 28, 2012 | 25.01 | 25.19 | 25.01 | 25.19 | 22,391 | +0.11(+0.44%) |
Mar 27, 2012 | 25.06 | 25.12 | 25.03 | 25.08 | 55,872 | -0.01(-0.04%) |
Mar 26, 2012 | 25.11 | 25.12 | 24.98 | 25.09 | 33,866 | -0.09(-0.36%) |
Mar 23, 2012 | 25.10 | 25.18 | 25.05 | 25.18 | 64,006 | +0.18(+0.72%) |
Mar 22, 2012 | 25.00 | 25.04 | 24.98 | 25.00 | 37,458 | +0.13(+0.52%) |
Mar 21, 2012 | 24.76 | 24.91 | 24.75 | 24.87 | 62,623 | +0.16(+0.65%) |
Mar 20, 2012 | 24.75 | 24.78 | 24.70 | 24.71 | 233,521 | +0.05(+0.20%) |
Mar 19, 2012 | 24.79 | 24.81 | 24.66 | 24.66 | 53,421 | -0.12(-0.48%) |
Mar 16, 2012 | 24.76 | 24.83 | 24.73 | 24.78 | 57,316 | -0.16(-0.64%) |
Mar 15, 2012 | 25.03 | 25.07 | 24.94 | 24.94 | 65,943 | -0.13(-0.52%) |
Mar 14, 2012 | 25.27 | 25.27 | 25.07 | 25.07 | 98,612 | -0.23(-0.91%) |
Mar 13, 2012 | 25.41 | 25.43 | 25.30 | 25.30 | 35,113 | -0.07(-0.28%) |
Mar 12, 2012 | 25.48 | 25.48 | 25.37 | 25.37 | 26,159 | +0.05(+0.20%) |
Mar 09, 2012 | 25.37 | 25.39 | 25.28 | 25.32 | 37,563 | -0.04(-0.16%) |
Mar 08, 2012 | 25.42 | 25.46 | 25.34 | 25.36 | 23,150 | +0.00(+0.00%) |
Mar 07, 2012 | 25.55 | 25.56 | 25.33 | 25.36 | 84,591 | -0.19(-0.74%) |
Mar 06, 2012 | 25.51 | 25.60 | 25.42 | 25.55 | 74,101 | +0.04(+0.16%) |
Mar 05, 2012 | 25.48 | 25.51 | 25.40 | 25.51 | 107,523 | +0.12(+0.47%) |
Mar 02, 2012 | 25.50 | 25.51 | 25.37 | 25.39 | 74,309 | -0.15(-0.59%) |
Mar 01, 2012 | 25.39 | 25.54 | 25.30 | 25.54 | 94,884 | +0.15(+0.59%) |
Feb 29, 2012 | 25.54 | 25.54 | 25.36 | 25.39 | 44,044 | -0.03(-0.12%) |
Feb 28, 2012 | 25.31 | 25.44 | 25.31 | 25.42 | 26,891 | +0.09(+0.36%) |
Feb 27, 2012 | 25.32 | 25.37 | 25.25 | 25.33 | 56,493 | +0.11(+0.44%) |
Feb 24, 2012 | 25.31 | 25.31 | 25.16 | 25.22 | 60,017 | +0.03(+0.12%) |
Feb 23, 2012 | 25.15 | 25.20 | 25.12 | 25.19 | 38,351 | +0.06(+0.24%) |
Feb 22, 2012 | 25.02 | 25.18 | 24.91 | 25.13 | 117,038 | +0.18(+0.72%) |
Feb 21, 2012 | 25.03 | 25.09 | 24.88 | 24.95 | 127,055 | -0.13(-0.52%) |
Feb 17, 2012 | 25.08 | 25.08 | 25.08 | 0 | +0.08(+0.32%) | |
Feb 16, 2012 | 25.34 | 25.40 | 25.00 | 25.00 | 277,047 | -0.49(-1.92%) |
Feb 15, 2012 | 25.31 | 25.49 | 25.30 | 25.49 | 221,372 | +0.21(+0.83%) |
Feb 14, 2012 | 25.27 | 25.30 | 25.25 | 25.28 | 77,337 | +0.03(+0.12%) |
Feb 13, 2012 | 25.14 | 25.25 | 25.13 | 25.25 | 46,812 | +0.07(+0.28%) |
Feb 10, 2012 | 25.18 | 25.26 | 25.14 | 25.18 | 48,173 | -0.03(-0.12%) |
Feb 09, 2012 | 25.24 | 25.27 | 25.05 | 25.21 | 147,186 | -0.15(-0.59%) |
Feb 08, 2012 | 25.42 | 25.50 | 25.35 | 25.36 | 52,632 | -0.15(-0.59%) |
Feb 07, 2012 | 25.48 | 25.51 | 25.39 | 25.51 | 67,089 | +0.01(+0.04%) |
Feb 06, 2012 | 25.51 | 25.54 | 25.46 | 25.50 | 41,222 | +0.00(+0.00%) |
Feb 03, 2012 | 25.48 | 25.50 | 25.40 | 25.50 | 105,591 | -0.04(-0.16%) |
Feb 02, 2012 | 25.71 | 25.71 | 25.52 | 25.54 | 106,456 | -0.29(-1.12%) |