Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.16 | 26.24 | 26.01 | 26.13 | 2,571,263 | +0.04(+0.14%) |
Mar 29, 2012 | 26.04 | 26.10 | 25.86 | 26.09 | 2,258,619 | -0.06(-0.23%) |
Mar 28, 2012 | 26.34 | 26.46 | 26.10 | 26.15 | 2,693,143 | -0.25(-0.93%) |
Mar 27, 2012 | 26.47 | 26.51 | 26.34 | 26.39 | 2,214,564 | -0.07(-0.25%) |
Mar 26, 2012 | 26.27 | 26.46 | 26.19 | 26.46 | 3,128,725 | +0.34(+1.32%) |
Mar 23, 2012 | 26.16 | 26.16 | 25.93 | 26.12 | 2,348,507 | +0.01(+0.03%) |
Mar 22, 2012 | 26.05 | 26.16 | 25.87 | 26.11 | 2,596,934 | -0.09(-0.34%) |
Mar 21, 2012 | 25.98 | 26.26 | 25.93 | 26.20 | 3,867,887 | +0.19(+0.72%) |
Mar 20, 2012 | 25.93 | 26.03 | 25.80 | 26.01 | 2,038,493 | +0.02(+0.06%) |
Mar 19, 2012 | 26.08 | 26.13 | 25.91 | 26.00 | 3,622,508 | -0.04(-0.14%) |
Mar 16, 2012 | 25.86 | 26.12 | 25.81 | 26.04 | 5,029,847 | +0.14(+0.55%) |
Mar 15, 2012 | 26.02 | 26.08 | 25.81 | 25.89 | 4,655,238 | -0.13(-0.49%) |
Mar 14, 2012 | 26.16 | 26.18 | 25.80 | 26.02 | 3,698,811 | -0.15(-0.57%) |
Mar 13, 2012 | 26.21 | 26.21 | 25.87 | 26.17 | 4,651,038 | +0.09(+0.34%) |
Mar 12, 2012 | 26.12 | 26.29 | 25.97 | 26.08 | 1,969,139 | +0.00(+0.00%) |
Mar 09, 2012 | 26.02 | 26.23 | 25.98 | 26.08 | 2,941,178 | +0.06(+0.23%) |
Mar 08, 2012 | 25.90 | 26.11 | 25.86 | 26.02 | 1,806,628 | +0.28(+1.07%) |
Mar 07, 2012 | 25.74 | 25.83 | 25.56 | 25.74 | 2,718,417 | +0.06(+0.25%) |
Mar 06, 2012 | 25.78 | 25.89 | 25.61 | 25.68 | 3,310,294 | -0.28(-1.08%) |
Mar 05, 2012 | 25.81 | 26.00 | 25.74 | 25.96 | 2,685,760 | +0.16(+0.60%) |
Mar 02, 2012 | 26.01 | 26.09 | 25.74 | 25.81 | 2,241,426 | -0.19(-0.74%) |
Mar 01, 2012 | 25.95 | 26.18 | 25.84 | 26.00 | 3,116,761 | +0.13(+0.49%) |
Feb 29, 2012 | 26.00 | 26.02 | 25.81 | 25.87 | 4,453,827 | -0.16(-0.62%) |
Feb 28, 2012 | 26.15 | 26.17 | 25.89 | 26.04 | 3,306,332 | -0.13(-0.51%) |
Feb 27, 2012 | 26.23 | 26.24 | 26.10 | 26.17 | 5,037,966 | -0.19(-0.73%) |
Feb 24, 2012 | 26.30 | 26.45 | 25.95 | 26.36 | 2,517,320 | +0.13(+0.48%) |
Feb 23, 2012 | 25.98 | 26.28 | 25.94 | 26.24 | 2,848,004 | +0.33(+1.26%) |
Feb 22, 2012 | 26.01 | 26.07 | 25.70 | 25.91 | 4,231,332 | -0.05(-0.20%) |
Feb 21, 2012 | 25.70 | 26.10 | 25.67 | 25.96 | 4,074,075 | +0.36(+1.42%) |
Feb 17, 2012 | 25.59 | 25.75 | 25.49 | 25.60 | 4,310,006 | +0.14(+0.55%) |
Feb 16, 2012 | 25.36 | 25.67 | 25.27 | 25.46 | 6,972,230 | -0.44(-1.71%) |
Feb 15, 2012 | 26.24 | 26.32 | 25.83 | 25.90 | 4,717,559 | -0.31(-1.19%) |
Feb 14, 2012 | 26.26 | 26.32 | 26.04 | 26.21 | 3,282,486 | -0.11(-0.42%) |
Feb 13, 2012 | 26.16 | 26.36 | 26.06 | 26.32 | 3,245,834 | +0.28(+1.08%) |
Feb 10, 2012 | 25.86 | 26.07 | 25.72 | 26.04 | 3,871,598 | +0.02(+0.09%) |
Feb 09, 2012 | 26.20 | 26.21 | 25.92 | 26.02 | 3,030,680 | -0.10(-0.37%) |
Feb 08, 2012 | 26.12 | 26.18 | 26.01 | 26.12 | 3,382,148 | -0.01(-0.06%) |
Feb 07, 2012 | 26.07 | 26.16 | 25.98 | 26.13 | 3,088,567 | -0.03(-0.11%) |
Feb 06, 2012 | 26.11 | 26.28 | 25.97 | 26.16 | 3,365,990 | +0.00(+0.00%) |
Feb 03, 2012 | 26.10 | 26.26 | 26.06 | 26.16 | 2,830,597 | +0.28(+1.09%) |
Feb 02, 2012 | 25.88 | 26.07 | 25.71 | 25.88 | 2,853,220 | +0.00(+0.00%) |
Feb 01, 2012 | 25.81 | 26.03 | 25.75 | 25.88 | 3,471,407 | +0.17(+0.66%) |
Jan 31, 2012 | 25.81 | 25.87 | 25.50 | 25.71 | 2,884,225 | +0.00(+0.00%) |
Jan 30, 2012 | 25.61 | 25.74 | 25.40 | 25.71 | 2,593,058 | -0.04(-0.14%) |
Jan 27, 2012 | 25.67 | 25.81 | 25.49 | 25.75 | 2,681,222 | +0.06(+0.23%) |
Jan 26, 2012 | 25.76 | 25.89 | 25.62 | 25.69 | 3,380,630 | +0.09(+0.35%) |
Jan 25, 2012 | 25.38 | 25.66 | 25.15 | 25.60 | 2,846,551 | +0.21(+0.82%) |
Jan 24, 2012 | 25.26 | 25.44 | 25.19 | 25.39 | 2,180,916 | +0.01(+0.06%) |
Jan 23, 2012 | 25.14 | 25.42 | 25.10 | 25.38 | 3,476,785 | +0.27(+1.06%) |
Jan 20, 2012 | 25.07 | 25.15 | 24.95 | 25.11 | 3,357,698 | +0.07(+0.30%) |
Jan 19, 2012 | 25.01 | 25.04 | 24.75 | 25.04 | 2,643,457 | +0.13(+0.50%) |
Jan 18, 2012 | 24.74 | 24.96 | 24.70 | 24.91 | 4,199,033 | +0.13(+0.54%) |
Jan 17, 2012 | 24.99 | 25.14 | 24.71 | 24.78 | 3,380,589 | +0.07(+0.30%) |
Jan 13, 2012 | 24.87 | 24.99 | 24.59 | 24.70 | 2,749,057 | -0.32(-1.27%) |
Jan 12, 2012 | 24.67 | 25.03 | 24.63 | 25.02 | 3,927,267 | +0.37(+1.50%) |
Jan 11, 2012 | 24.16 | 24.65 | 24.13 | 24.65 | 3,856,795 | -0.07(-0.27%) |
Jan 10, 2012 | 24.55 | 24.90 | 24.47 | 24.72 | 3,491,280 | +0.36(+1.46%) |
Jan 09, 2012 | 24.49 | 24.50 | 24.28 | 24.36 | 2,789,862 | -0.04(-0.15%) |
Jan 06, 2012 | 24.13 | 24.51 | 24.03 | 24.40 | 4,273,189 | +0.28(+1.17%) |
Jan 05, 2012 | 23.89 | 24.19 | 23.75 | 24.12 | 5,050,988 | +0.19(+0.80%) |