Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.06 | 26.15 | 25.91 | 26.03 | 2,580,869 | +0.04(+0.14%) |
Mar 29, 2012 | 25.94 | 26.01 | 25.76 | 25.99 | 2,267,057 | -0.06(-0.23%) |
Mar 28, 2012 | 26.24 | 26.36 | 26.01 | 26.05 | 2,703,204 | -0.25(-0.93%) |
Mar 27, 2012 | 26.37 | 26.41 | 26.24 | 26.30 | 2,222,837 | -0.07(-0.25%) |
Mar 26, 2012 | 26.17 | 26.36 | 26.09 | 26.36 | 3,140,413 | +0.34(+1.32%) |
Mar 23, 2012 | 26.06 | 26.06 | 25.83 | 26.02 | 2,357,281 | +0.01(+0.03%) |
Mar 22, 2012 | 25.95 | 26.07 | 25.77 | 26.01 | 2,606,635 | -0.09(-0.34%) |
Mar 21, 2012 | 25.88 | 26.16 | 25.83 | 26.10 | 3,882,336 | +0.19(+0.72%) |
Mar 20, 2012 | 25.83 | 25.93 | 25.70 | 25.92 | 2,046,108 | +0.01(+0.06%) |
Mar 19, 2012 | 25.98 | 26.03 | 25.81 | 25.90 | 3,636,040 | -0.04(-0.14%) |
Mar 16, 2012 | 25.77 | 26.02 | 25.72 | 25.94 | 5,048,637 | +0.14(+0.55%) |
Mar 15, 2012 | 25.92 | 25.98 | 25.72 | 25.80 | 4,672,628 | -0.13(-0.49%) |
Mar 14, 2012 | 26.06 | 26.09 | 25.70 | 25.92 | 3,712,628 | -0.15(-0.57%) |
Mar 13, 2012 | 26.11 | 26.11 | 25.78 | 26.07 | 4,668,413 | +0.09(+0.34%) |
Mar 12, 2012 | 26.02 | 26.19 | 25.87 | 25.98 | 1,976,495 | +0.00(+0.00%) |
Mar 09, 2012 | 25.92 | 26.13 | 25.89 | 25.98 | 2,952,166 | +0.06(+0.23%) |
Mar 08, 2012 | 25.80 | 26.01 | 25.77 | 25.92 | 1,813,377 | +0.28(+1.07%) |
Mar 07, 2012 | 25.64 | 25.73 | 25.47 | 25.65 | 2,728,572 | +0.06(+0.25%) |
Mar 06, 2012 | 25.69 | 25.80 | 25.52 | 25.58 | 3,322,661 | -0.28(-1.08%) |
Mar 05, 2012 | 25.71 | 25.90 | 25.64 | 25.86 | 2,695,793 | +0.15(+0.60%) |
Mar 02, 2012 | 25.92 | 25.99 | 25.64 | 25.71 | 2,249,799 | -0.19(-0.74%) |
Mar 01, 2012 | 25.86 | 26.09 | 25.75 | 25.90 | 3,128,404 | +0.13(+0.49%) |
Feb 29, 2012 | 25.90 | 25.92 | 25.71 | 25.78 | 4,470,465 | -0.16(-0.62%) |
Feb 28, 2012 | 26.06 | 26.07 | 25.80 | 25.94 | 3,318,683 | -0.13(-0.51%) |
Feb 27, 2012 | 26.13 | 26.14 | 26.00 | 26.07 | 5,056,786 | -0.19(-0.73%) |
Feb 24, 2012 | 26.20 | 26.35 | 25.86 | 26.26 | 2,526,724 | +0.13(+0.48%) |
Feb 23, 2012 | 25.88 | 26.18 | 25.84 | 26.14 | 2,858,644 | +0.32(+1.26%) |
Feb 22, 2012 | 25.92 | 25.98 | 25.61 | 25.81 | 4,247,139 | -0.05(-0.20%) |
Feb 21, 2012 | 25.61 | 26.00 | 25.57 | 25.86 | 4,089,295 | +0.36(+1.42%) |
Feb 17, 2012 | 25.50 | 25.66 | 25.39 | 25.50 | 4,326,107 | +0.14(+0.55%) |
Feb 16, 2012 | 25.27 | 25.58 | 25.18 | 25.36 | 6,998,276 | -0.44(-1.71%) |
Feb 15, 2012 | 26.14 | 26.23 | 25.73 | 25.81 | 4,735,182 | -0.31(-1.19%) |
Feb 14, 2012 | 26.16 | 26.22 | 25.95 | 26.12 | 3,294,749 | -0.11(-0.42%) |
Feb 13, 2012 | 26.06 | 26.26 | 25.96 | 26.23 | 3,257,959 | +0.28(+1.08%) |
Feb 10, 2012 | 25.76 | 25.97 | 25.63 | 25.95 | 3,886,061 | +0.02(+0.09%) |
Feb 09, 2012 | 26.10 | 26.11 | 25.82 | 25.92 | 3,042,002 | -0.10(-0.37%) |
Feb 08, 2012 | 26.03 | 26.09 | 25.92 | 26.02 | 3,394,782 | -0.01(-0.06%) |
Feb 07, 2012 | 25.98 | 26.06 | 25.88 | 26.03 | 3,100,105 | -0.03(-0.11%) |
Feb 06, 2012 | 26.01 | 26.18 | 25.87 | 26.06 | 3,378,564 | +0.00(+0.00%) |
Feb 03, 2012 | 26.00 | 26.16 | 25.96 | 26.06 | 2,841,172 | +0.28(+1.09%) |
Feb 02, 2012 | 25.78 | 25.98 | 25.61 | 25.78 | 2,863,879 | +0.00(+0.00%) |
Feb 01, 2012 | 25.72 | 25.93 | 25.65 | 25.78 | 3,484,375 | +0.17(+0.66%) |
Jan 31, 2012 | 25.71 | 25.78 | 25.40 | 25.61 | 2,894,999 | +0.00(+0.00%) |
Jan 30, 2012 | 25.51 | 25.64 | 25.30 | 25.61 | 2,602,744 | -0.04(-0.14%) |
Jan 27, 2012 | 25.57 | 25.72 | 25.39 | 25.65 | 2,691,238 | +0.06(+0.23%) |
Jan 26, 2012 | 25.67 | 25.79 | 25.53 | 25.59 | 3,393,258 | +0.09(+0.35%) |
Jan 25, 2012 | 25.29 | 25.56 | 25.05 | 25.50 | 2,857,185 | +0.21(+0.82%) |
Jan 24, 2012 | 25.16 | 25.35 | 25.09 | 25.30 | 2,189,063 | +0.01(+0.06%) |
Jan 23, 2012 | 25.05 | 25.33 | 25.00 | 25.28 | 3,489,773 | +0.27(+1.06%) |
Jan 20, 2012 | 24.97 | 25.05 | 24.86 | 25.02 | 3,370,241 | +0.07(+0.30%) |
Jan 19, 2012 | 24.91 | 24.95 | 24.66 | 24.94 | 2,653,333 | +0.13(+0.50%) |
Jan 18, 2012 | 24.65 | 24.87 | 24.61 | 24.82 | 4,214,719 | +0.13(+0.54%) |
Jan 17, 2012 | 24.90 | 25.05 | 24.62 | 24.69 | 3,393,218 | +0.07(+0.30%) |
Jan 13, 2012 | 24.77 | 24.89 | 24.49 | 24.61 | 2,759,326 | -0.32(-1.27%) |
Jan 12, 2012 | 24.58 | 24.94 | 24.54 | 24.93 | 3,941,938 | +0.37(+1.50%) |
Jan 11, 2012 | 24.07 | 24.56 | 24.04 | 24.56 | 3,871,203 | -0.07(-0.27%) |
Jan 10, 2012 | 24.46 | 24.80 | 24.38 | 24.63 | 3,504,322 | +0.35(+1.46%) |
Jan 09, 2012 | 24.40 | 24.41 | 24.18 | 24.27 | 2,800,284 | -0.04(-0.15%) |
Jan 06, 2012 | 24.04 | 24.42 | 23.94 | 24.31 | 4,289,152 | +0.28(+1.17%) |
Jan 05, 2012 | 23.80 | 24.10 | 23.66 | 24.03 | 5,069,857 | +0.19(+0.80%) |