Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.15 | 26.24 | 26.00 | 26.12 | 2,571,733 | +0.04(+0.14%) |
Mar 29, 2012 | 26.03 | 26.10 | 25.85 | 26.08 | 2,259,032 | -0.06(-0.23%) |
Mar 28, 2012 | 26.34 | 26.46 | 26.10 | 26.14 | 2,693,635 | -0.25(-0.93%) |
Mar 27, 2012 | 26.46 | 26.51 | 26.34 | 26.39 | 2,214,968 | -0.07(-0.25%) |
Mar 26, 2012 | 26.26 | 26.46 | 26.19 | 26.46 | 3,129,297 | +0.34(+1.32%) |
Mar 23, 2012 | 26.15 | 26.15 | 25.93 | 26.11 | 2,348,937 | +0.01(+0.03%) |
Mar 22, 2012 | 26.05 | 26.16 | 25.87 | 26.11 | 2,597,408 | -0.09(-0.34%) |
Mar 21, 2012 | 25.97 | 26.25 | 25.93 | 26.20 | 3,868,593 | +0.19(+0.72%) |
Mar 20, 2012 | 25.93 | 26.02 | 25.79 | 26.01 | 2,038,865 | +0.01(+0.06%) |
Mar 19, 2012 | 26.08 | 26.12 | 25.90 | 25.99 | 3,623,170 | -0.04(-0.14%) |
Mar 16, 2012 | 25.86 | 26.11 | 25.81 | 26.03 | 5,030,766 | +0.14(+0.55%) |
Mar 15, 2012 | 26.02 | 26.08 | 25.81 | 25.89 | 4,656,088 | -0.13(-0.49%) |
Mar 14, 2012 | 26.15 | 26.18 | 25.79 | 26.02 | 3,699,486 | -0.15(-0.57%) |
Mar 13, 2012 | 26.20 | 26.20 | 25.87 | 26.17 | 4,651,888 | +0.09(+0.34%) |
Mar 12, 2012 | 26.11 | 26.28 | 25.96 | 26.08 | 1,969,499 | +0.00(+0.00%) |
Mar 09, 2012 | 26.02 | 26.22 | 25.98 | 26.08 | 2,941,716 | +0.06(+0.23%) |
Mar 08, 2012 | 25.90 | 26.11 | 25.86 | 26.02 | 1,806,958 | +0.28(+1.07%) |
Mar 07, 2012 | 25.73 | 25.82 | 25.56 | 25.74 | 2,718,914 | +0.06(+0.25%) |
Mar 06, 2012 | 25.78 | 25.89 | 25.61 | 25.68 | 3,310,899 | -0.28(-1.08%) |
Mar 05, 2012 | 25.80 | 25.99 | 25.73 | 25.96 | 2,686,251 | +0.16(+0.60%) |
Mar 02, 2012 | 26.01 | 26.08 | 25.73 | 25.80 | 2,241,836 | -0.19(-0.74%) |
Mar 01, 2012 | 25.95 | 26.18 | 25.84 | 25.99 | 3,117,330 | +0.13(+0.49%) |
Feb 29, 2012 | 25.99 | 26.02 | 25.80 | 25.87 | 4,454,641 | -0.16(-0.63%) |
Feb 28, 2012 | 26.15 | 26.16 | 25.89 | 26.03 | 3,306,936 | -0.13(-0.51%) |
Feb 27, 2012 | 26.22 | 26.24 | 26.10 | 26.16 | 5,038,886 | -0.19(-0.73%) |
Feb 24, 2012 | 26.30 | 26.44 | 25.95 | 26.36 | 2,517,780 | +0.13(+0.48%) |
Feb 23, 2012 | 25.97 | 26.27 | 25.93 | 26.23 | 2,848,525 | +0.33(+1.26%) |
Feb 22, 2012 | 26.01 | 26.07 | 25.70 | 25.91 | 4,232,105 | -0.05(-0.20%) |
Feb 21, 2012 | 25.70 | 26.10 | 25.66 | 25.96 | 4,074,820 | +0.36(+1.42%) |
Feb 17, 2012 | 25.59 | 25.75 | 25.48 | 25.59 | 4,310,794 | +0.14(+0.55%) |
Feb 16, 2012 | 25.36 | 25.67 | 25.27 | 25.45 | 6,973,504 | -0.44(-1.71%) |
Feb 15, 2012 | 26.23 | 26.32 | 25.82 | 25.90 | 4,718,421 | -0.31(-1.19%) |
Feb 14, 2012 | 26.25 | 26.31 | 26.04 | 26.21 | 3,283,086 | -0.11(-0.42%) |
Feb 13, 2012 | 26.16 | 26.36 | 26.05 | 26.32 | 3,246,427 | +0.28(+1.08%) |
Feb 10, 2012 | 25.85 | 26.06 | 25.72 | 26.04 | 3,872,306 | +0.02(+0.09%) |
Feb 09, 2012 | 26.19 | 26.20 | 25.91 | 26.02 | 3,031,234 | -0.10(-0.37%) |
Feb 08, 2012 | 26.12 | 26.18 | 26.01 | 26.11 | 3,382,766 | -0.01(-0.06%) |
Feb 07, 2012 | 26.07 | 26.16 | 25.97 | 26.13 | 3,089,132 | -0.03(-0.11%) |
Feb 06, 2012 | 26.10 | 26.27 | 25.96 | 26.16 | 3,366,605 | +0.00(+0.00%) |
Feb 03, 2012 | 26.10 | 26.25 | 26.05 | 26.16 | 2,831,115 | +0.28(+1.09%) |
Feb 02, 2012 | 25.88 | 26.07 | 25.71 | 25.88 | 2,853,742 | +0.00(+0.00%) |
Feb 01, 2012 | 25.81 | 26.02 | 25.74 | 25.88 | 3,472,041 | +0.17(+0.66%) |
Jan 31, 2012 | 25.80 | 25.87 | 25.49 | 25.71 | 2,884,752 | +0.00(+0.00%) |
Jan 30, 2012 | 25.60 | 25.73 | 25.39 | 25.71 | 2,593,531 | -0.04(-0.14%) |
Jan 27, 2012 | 25.66 | 25.81 | 25.48 | 25.74 | 2,681,711 | +0.06(+0.23%) |
Jan 26, 2012 | 25.76 | 25.88 | 25.62 | 25.68 | 3,381,247 | +0.09(+0.35%) |
Jan 25, 2012 | 25.38 | 25.65 | 25.14 | 25.59 | 2,847,071 | +0.21(+0.82%) |
Jan 24, 2012 | 25.25 | 25.44 | 25.18 | 25.39 | 2,181,315 | +0.01(+0.06%) |
Jan 23, 2012 | 25.14 | 25.42 | 25.09 | 25.37 | 3,477,421 | +0.27(+1.06%) |
Jan 20, 2012 | 25.06 | 25.14 | 24.94 | 25.11 | 3,358,312 | +0.07(+0.30%) |
Jan 19, 2012 | 25.00 | 25.04 | 24.74 | 25.03 | 2,643,940 | +0.13(+0.50%) |
Jan 18, 2012 | 24.74 | 24.96 | 24.70 | 24.91 | 4,199,800 | +0.13(+0.54%) |
Jan 17, 2012 | 24.99 | 25.14 | 24.71 | 24.77 | 3,381,207 | +0.07(+0.30%) |
Jan 13, 2012 | 24.86 | 24.98 | 24.58 | 24.70 | 2,749,559 | -0.32(-1.27%) |
Jan 12, 2012 | 24.66 | 25.02 | 24.63 | 25.02 | 3,927,984 | +0.37(+1.50%) |
Jan 11, 2012 | 24.15 | 24.65 | 24.13 | 24.65 | 3,857,500 | -0.07(-0.27%) |
Jan 10, 2012 | 24.54 | 24.89 | 24.47 | 24.71 | 3,491,918 | +0.36(+1.46%) |
Jan 09, 2012 | 24.49 | 24.50 | 24.27 | 24.36 | 2,790,371 | -0.04(-0.15%) |
Jan 06, 2012 | 24.13 | 24.51 | 24.03 | 24.40 | 4,273,969 | +0.28(+1.17%) |
Jan 05, 2012 | 23.89 | 24.18 | 23.75 | 24.12 | 5,051,911 | +0.19(+0.80%) |