Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.66 | 25.72 | 25.66 | 25.67 | 14,476 | +0.16(+0.65%) |
Mar 29, 2012 | 25.49 | 25.50 | 25.48 | 25.50 | 852 | -0.08(-0.31%) |
Mar 28, 2012 | 25.65 | 25.65 | 25.50 | 25.58 | 9,516 | -0.09(-0.36%) |
Mar 27, 2012 | 25.77 | 25.77 | 25.67 | 25.67 | 12,345 | +0.01(+0.04%) |
Mar 26, 2012 | 25.67 | 25.70 | 25.65 | 25.67 | 2,515 | +0.25(+0.97%) |
Mar 23, 2012 | 25.60 | 25.60 | 25.36 | 25.42 | 4,660 | -0.11(-0.43%) |
Mar 22, 2012 | 25.54 | 25.55 | 25.50 | 25.53 | 9,504 | -0.09(-0.35%) |
Mar 21, 2012 | 25.74 | 25.74 | 25.58 | 25.62 | 15,619 | +0.01(+0.04%) |
Mar 20, 2012 | 25.56 | 25.67 | 25.55 | 25.61 | 16,615 | -0.05(-0.18%) |
Mar 19, 2012 | 25.81 | 25.81 | 25.55 | 25.66 | 17,470 | +0.07(+0.28%) |
Mar 16, 2012 | 25.58 | 25.58 | 25.58 | 25.58 | 170 | +0.01(+0.04%) |
Mar 15, 2012 | 25.53 | 25.60 | 25.49 | 25.57 | 48,219 | +0.03(+0.11%) |
Mar 14, 2012 | 25.87 | 25.87 | 25.55 | 25.55 | 4,574 | +0.05(+0.18%) |
Mar 13, 2012 | 25.87 | 25.87 | 25.50 | 25.50 | 9,142 | -0.01(-0.04%) |
Mar 12, 2012 | 25.44 | 25.51 | 25.40 | 25.51 | 5,089 | +0.14(+0.54%) |
Mar 09, 2012 | 25.29 | 25.39 | 25.26 | 25.37 | 6,935 | +0.06(+0.25%) |
Mar 08, 2012 | 25.46 | 25.46 | 25.21 | 25.31 | 11,186 | +0.17(+0.69%) |
Mar 07, 2012 | 25.21 | 25.21 | 24.97 | 25.14 | 8,472 | +0.11(+0.43%) |
Mar 06, 2012 | 25.16 | 25.16 | 24.96 | 25.03 | 20,671 | -0.21(-0.82%) |
Mar 05, 2012 | 25.29 | 25.29 | 24.79 | 25.24 | 3,300 | +0.11(+0.44%) |
Mar 02, 2012 | 25.67 | 25.91 | 25.10 | 25.13 | 28,872 | -0.05(-0.22%) |
Mar 01, 2012 | 25.23 | 25.24 | 25.14 | 25.18 | 14,357 | +0.06(+0.22%) |
Feb 29, 2012 | 25.27 | 25.27 | 25.12 | 25.13 | 9,643 | -0.10(-0.39%) |
Feb 28, 2012 | 25.18 | 25.25 | 25.16 | 25.22 | 199,455 | +0.10(+0.38%) |
Feb 27, 2012 | 25.17 | 25.18 | 25.12 | 25.13 | 8,863 | -0.05(-0.22%) |
Feb 24, 2012 | 25.15 | 25.21 | 25.09 | 25.18 | 5,086 | +0.05(+0.22%) |
Feb 23, 2012 | 25.07 | 25.14 | 25.01 | 25.13 | 8,422 | +0.13(+0.51%) |
Feb 22, 2012 | 24.97 | 25.03 | 24.93 | 25.00 | 11,883 | +0.02(+0.07%) |
Feb 21, 2012 | 25.32 | 25.32 | 24.90 | 24.98 | 8,693 | -0.09(-0.35%) |
Feb 17, 2012 | 25.05 | 25.07 | 25.00 | 25.07 | 14,898 | +0.04(+0.17%) |
Feb 16, 2012 | 25.22 | 25.22 | 24.83 | 25.03 | 19,890 | +0.16(+0.66%) |
Feb 15, 2012 | 24.94 | 24.95 | 24.80 | 24.86 | 9,191 | -0.04(-0.15%) |
Feb 14, 2012 | 24.99 | 24.99 | 24.81 | 24.90 | 12,707 | +0.06(+0.26%) |
Feb 13, 2012 | 24.94 | 24.94 | 24.80 | 24.84 | 9,445 | +0.08(+0.33%) |
Feb 10, 2012 | 25.03 | 25.03 | 24.75 | 24.76 | 10,062 | -0.18(-0.73%) |
Feb 09, 2012 | 24.82 | 24.94 | 24.82 | 24.94 | 5,296 | +0.07(+0.29%) |
Feb 08, 2012 | 25.17 | 25.17 | 24.86 | 24.86 | 14,456 | -0.09(-0.35%) |
Feb 07, 2012 | 24.77 | 24.95 | 24.77 | 24.95 | 22,127 | +0.15(+0.61%) |
Feb 06, 2012 | 24.86 | 24.86 | 24.80 | 24.80 | 5,729 | -0.10(-0.40%) |
Feb 03, 2012 | 24.82 | 24.91 | 24.82 | 24.90 | 10,966 | +0.16(+0.63%) |
Feb 02, 2012 | 24.81 | 24.81 | 24.71 | 24.74 | 29,138 | -0.09(-0.37%) |
Feb 01, 2012 | 24.77 | 24.84 | 24.77 | 24.84 | 4,745 | +0.23(+0.92%) |
Jan 31, 2012 | 24.65 | 24.65 | 24.58 | 24.61 | 8,249 | +0.05(+0.19%) |
Jan 30, 2012 | 24.43 | 24.57 | 24.43 | 24.57 | 439 | -0.12(-0.48%) |
Jan 27, 2012 | 24.66 | 24.68 | 24.64 | 24.68 | 4,299 | -0.02(-0.07%) |
Jan 26, 2012 | 25.19 | 25.19 | 24.67 | 24.70 | 10,321 | -0.08(-0.33%) |
Jan 25, 2012 | 24.52 | 24.78 | 24.52 | 24.78 | 4,729 | +0.17(+0.70%) |
Jan 24, 2012 | 24.58 | 24.63 | 24.58 | 24.61 | 3,436 | -0.04(-0.18%) |
Jan 23, 2012 | 24.73 | 24.73 | 24.60 | 24.66 | 5,714 | -0.05(-0.19%) |
Jan 20, 2012 | 24.97 | 24.97 | 24.66 | 24.70 | 9,137 | -0.02(-0.07%) |
Jan 19, 2012 | 24.67 | 24.75 | 24.67 | 24.72 | 3,723 | +0.08(+0.33%) |
Jan 18, 2012 | 24.56 | 24.64 | 24.55 | 24.64 | 21,422 | +0.13(+0.52%) |
Jan 17, 2012 | 24.73 | 24.73 | 24.46 | 24.51 | 28,651 | +0.15(+0.60%) |
Jan 13, 2012 | 24.26 | 24.36 | 24.26 | 24.36 | 10,988 | -0.11(-0.45%) |
Jan 12, 2012 | 24.38 | 24.47 | 24.37 | 24.47 | 2,180 | +0.09(+0.37%) |
Jan 11, 2012 | 24.77 | 24.77 | 24.36 | 24.38 | 4,635 | -0.01(-0.04%) |
Jan 10, 2012 | 24.66 | 24.66 | 24.37 | 24.39 | 10,108 | +0.14(+0.56%) |
Jan 09, 2012 | 24.17 | 24.26 | 24.17 | 24.26 | 2,706 | -0.01(-0.04%) |
Jan 06, 2012 | 24.69 | 24.69 | 24.26 | 24.26 | 1,647 | +0.08(+0.34%) |
Jan 05, 2012 | 24.09 | 24.27 | 24.09 | 24.18 | 11,316 | +0.00(+0.00%) |