Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.00 | 26.12 | 25.59 | 25.99 | 4,789,402 | +0.31(+1.21%) |
Mar 29, 2012 | 25.01 | 25.75 | 24.45 | 25.68 | 6,427,852 | +0.29(+1.15%) |
Mar 28, 2012 | 25.83 | 26.12 | 25.21 | 25.39 | 4,388,797 | -0.39(-1.50%) |
Mar 27, 2012 | 26.12 | 26.78 | 25.77 | 25.78 | 5,324,794 | -0.35(-1.32%) |
Mar 26, 2012 | 25.61 | 26.25 | 25.46 | 26.12 | 5,986,135 | +0.80(+3.17%) |
Mar 23, 2012 | 24.79 | 25.37 | 24.64 | 25.32 | 3,002,095 | +0.54(+2.19%) |
Mar 22, 2012 | 25.55 | 25.77 | 24.69 | 24.78 | 4,261,450 | -1.21(-4.67%) |
Mar 21, 2012 | 25.59 | 26.09 | 25.35 | 25.99 | 3,148,212 | +0.46(+1.80%) |
Mar 20, 2012 | 25.06 | 25.58 | 24.78 | 25.53 | 3,673,877 | +0.20(+0.80%) |
Mar 19, 2012 | 25.39 | 25.52 | 25.17 | 25.33 | 4,443,116 | -0.21(-0.84%) |
Mar 16, 2012 | 25.44 | 25.75 | 25.26 | 25.55 | 4,164,485 | +0.11(+0.45%) |
Mar 15, 2012 | 25.02 | 25.78 | 24.97 | 25.43 | 4,370,790 | +0.45(+1.79%) |
Mar 14, 2012 | 25.04 | 25.15 | 24.75 | 24.99 | 2,883,976 | -0.18(-0.71%) |
Mar 13, 2012 | 24.49 | 25.18 | 24.25 | 25.17 | 4,827,615 | +0.99(+4.09%) |
Mar 12, 2012 | 25.01 | 25.11 | 23.74 | 24.18 | 9,402,708 | -0.92(-3.65%) |
Mar 09, 2012 | 25.61 | 25.65 | 24.95 | 25.09 | 6,221,172 | -0.35(-1.36%) |
Mar 08, 2012 | 24.25 | 25.52 | 24.25 | 25.44 | 9,772,707 | +1.26(+5.22%) |
Mar 07, 2012 | 23.88 | 24.30 | 23.70 | 24.18 | 6,799,265 | +0.79(+3.36%) |
Mar 06, 2012 | 24.30 | 24.40 | 23.17 | 23.39 | 10,103,997 | -1.50(-6.03%) |
Mar 05, 2012 | 25.86 | 25.86 | 24.47 | 24.89 | 8,991,656 | -1.14(-4.37%) |
Mar 02, 2012 | 26.01 | 26.32 | 25.96 | 26.03 | 3,019,045 | +0.08(+0.32%) |
Mar 01, 2012 | 25.87 | 26.09 | 25.50 | 25.95 | 3,444,843 | +0.23(+0.90%) |
Feb 29, 2012 | 26.14 | 26.40 | 25.53 | 25.71 | 4,717,150 | -0.49(-1.86%) |
Feb 28, 2012 | 26.42 | 26.71 | 26.16 | 26.20 | 4,165,261 | -0.14(-0.54%) |
Feb 27, 2012 | 26.02 | 26.78 | 25.91 | 26.34 | 5,144,624 | +0.05(+0.20%) |
Feb 24, 2012 | 25.68 | 26.33 | 25.68 | 26.29 | 7,697,704 | +0.57(+2.22%) |
Feb 23, 2012 | 25.89 | 25.91 | 25.31 | 25.72 | 4,575,194 | -0.07(-0.25%) |
Feb 22, 2012 | 25.31 | 25.86 | 25.06 | 25.78 | 6,308,856 | +0.24(+0.96%) |
Feb 21, 2012 | 26.24 | 26.37 | 24.99 | 25.54 | 6,720,436 | -0.65(-2.48%) |
Feb 17, 2012 | 26.33 | 26.41 | 26.04 | 26.19 | 3,228,806 | -0.01(-0.02%) |
Feb 16, 2012 | 25.94 | 26.23 | 25.89 | 26.20 | 7,832,750 | +0.26(+0.99%) |
Feb 15, 2012 | 26.38 | 26.38 | 25.82 | 25.94 | 13,184,612 | -0.63(-2.35%) |
Feb 14, 2012 | 27.09 | 27.36 | 26.22 | 26.56 | 10,619,614 | -0.83(-3.04%) |
Feb 13, 2012 | 27.01 | 27.62 | 26.75 | 27.40 | 15,003,675 | +0.75(+2.82%) |
Feb 10, 2012 | 26.20 | 27.34 | 25.97 | 26.65 | 16,233,010 | +0.10(+0.38%) |
Feb 09, 2012 | 26.76 | 26.87 | 26.41 | 26.55 | 9,797,502 | -0.07(-0.27%) |
Feb 08, 2012 | 26.80 | 26.83 | 26.46 | 26.62 | 5,232,677 | -0.10(-0.38%) |
Feb 07, 2012 | 26.58 | 26.81 | 26.40 | 26.72 | 9,273,442 | +0.07(+0.27%) |
Feb 06, 2012 | 26.69 | 26.70 | 26.38 | 26.65 | 4,925,020 | -0.03(-0.11%) |
Feb 03, 2012 | 26.07 | 26.69 | 26.04 | 26.68 | 10,308,176 | +0.89(+3.46%) |
Feb 02, 2012 | 26.15 | 26.20 | 25.69 | 25.78 | 7,539,413 | -0.18(-0.69%) |
Feb 01, 2012 | 25.89 | 26.14 | 25.70 | 25.96 | 9,587,737 | +0.30(+1.16%) |
Jan 31, 2012 | 25.41 | 25.68 | 25.29 | 25.67 | 9,527,590 | +0.40(+1.60%) |
Jan 30, 2012 | 24.33 | 25.27 | 24.12 | 25.26 | 6,925,925 | +0.71(+2.89%) |
Jan 27, 2012 | 23.91 | 24.74 | 23.91 | 24.55 | 6,877,239 | +0.56(+2.33%) |
Jan 26, 2012 | 24.14 | 24.36 | 23.80 | 23.99 | 5,360,625 | +0.04(+0.17%) |
Jan 25, 2012 | 23.66 | 23.99 | 23.24 | 23.95 | 6,686,884 | +0.15(+0.63%) |
Jan 24, 2012 | 23.35 | 23.84 | 23.09 | 23.80 | 5,951,490 | +0.38(+1.60%) |
Jan 23, 2012 | 23.82 | 23.86 | 23.21 | 23.43 | 8,553,278 | -0.33(-1.40%) |
Jan 20, 2012 | 23.74 | 23.82 | 23.50 | 23.76 | 6,335,029 | -0.06(-0.25%) |
Jan 19, 2012 | 24.34 | 24.34 | 23.71 | 23.82 | 6,571,693 | -0.38(-1.55%) |
Jan 18, 2012 | 23.47 | 24.55 | 23.35 | 24.19 | 10,778,756 | +0.86(+3.67%) |
Jan 17, 2012 | 23.71 | 23.85 | 23.19 | 23.34 | 5,391,100 | +0.17(+0.72%) |
Jan 13, 2012 | 22.74 | 23.27 | 22.47 | 23.17 | 9,730,754 | +0.01(+0.05%) |
Jan 12, 2012 | 22.57 | 23.52 | 22.39 | 23.16 | 13,513,944 | +0.89(+3.98%) |
Jan 11, 2012 | 22.32 | 22.75 | 21.99 | 22.27 | 13,338,135 | +0.27(+1.22%) |
Jan 10, 2012 | 20.56 | 22.16 | 20.50 | 22.00 | 15,263,889 | +1.57(+7.66%) |
Jan 09, 2012 | 20.54 | 20.62 | 20.36 | 20.44 | 7,270,047 | -0.08(-0.38%) |
Jan 06, 2012 | 20.48 | 20.81 | 20.21 | 20.51 | 7,477,322 | +0.13(+0.61%) |
Jan 05, 2012 | 20.59 | 20.59 | 20.25 | 20.39 | 9,360,711 | -0.30(-1.44%) |