Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.86 | 25.86 | 25.52 | 25.54 | 5,973,818 | -0.13(-0.50%) |
Mar 29, 2012 | 25.68 | 25.92 | 25.47 | 25.67 | 7,339,643 | -0.07(-0.27%) |
Mar 28, 2012 | 25.98 | 26.08 | 25.47 | 25.74 | 7,928,095 | -0.24(-0.94%) |
Mar 27, 2012 | 25.96 | 26.19 | 25.93 | 25.98 | 6,605,798 | -0.01(-0.05%) |
Mar 26, 2012 | 25.71 | 26.10 | 25.58 | 25.99 | 6,410,574 | +0.39(+1.51%) |
Mar 23, 2012 | 25.71 | 25.74 | 25.19 | 25.61 | 7,283,940 | -0.14(-0.55%) |
Mar 22, 2012 | 25.76 | 26.06 | 25.53 | 25.75 | 9,617,504 | -0.26(-1.01%) |
Mar 21, 2012 | 25.50 | 26.15 | 25.50 | 26.01 | 12,714,429 | +0.49(+1.94%) |
Mar 20, 2012 | 25.22 | 25.63 | 25.12 | 25.52 | 7,212,264 | +0.05(+0.20%) |
Mar 19, 2012 | 25.43 | 25.52 | 25.16 | 25.47 | 6,332,623 | -0.07(-0.28%) |
Mar 16, 2012 | 25.62 | 25.68 | 25.23 | 25.54 | 9,629,860 | -0.03(-0.10%) |
Mar 15, 2012 | 25.63 | 25.64 | 25.25 | 25.56 | 5,005,808 | -0.09(-0.35%) |
Mar 14, 2012 | 25.44 | 25.67 | 25.30 | 25.65 | 6,505,479 | +0.22(+0.86%) |
Mar 13, 2012 | 25.52 | 25.58 | 25.10 | 25.43 | 8,368,274 | +0.12(+0.48%) |
Mar 12, 2012 | 25.45 | 25.55 | 25.28 | 25.31 | 7,020,016 | -0.06(-0.23%) |
Mar 09, 2012 | 25.13 | 25.47 | 25.13 | 25.37 | 8,163,863 | +0.24(+0.94%) |
Mar 08, 2012 | 24.70 | 25.17 | 24.51 | 25.13 | 9,299,176 | +0.53(+2.16%) |
Mar 07, 2012 | 23.99 | 24.67 | 23.93 | 24.60 | 8,127,925 | +0.76(+3.19%) |
Mar 06, 2012 | 24.30 | 24.45 | 23.74 | 23.84 | 12,390,662 | -0.61(-2.51%) |
Mar 05, 2012 | 24.42 | 24.73 | 24.21 | 24.45 | 8,771,470 | -0.04(-0.18%) |
Mar 02, 2012 | 24.84 | 24.87 | 24.38 | 24.50 | 8,084,475 | -0.35(-1.39%) |
Mar 01, 2012 | 24.47 | 24.86 | 23.73 | 24.85 | 20,211,302 | +0.56(+2.32%) |
Feb 29, 2012 | 24.12 | 24.52 | 24.02 | 24.28 | 11,750,955 | +0.08(+0.34%) |
Feb 28, 2012 | 23.86 | 24.24 | 23.77 | 24.20 | 8,936,425 | +0.30(+1.26%) |
Feb 27, 2012 | 23.48 | 23.96 | 23.39 | 23.90 | 7,584,282 | +0.20(+0.84%) |
Feb 24, 2012 | 23.76 | 23.88 | 23.58 | 23.70 | 6,779,790 | +0.04(+0.19%) |
Feb 23, 2012 | 23.76 | 23.98 | 23.51 | 23.66 | 13,603,668 | -0.44(-1.83%) |
Feb 22, 2012 | 23.46 | 24.24 | 23.46 | 24.10 | 12,595,379 | +0.63(+2.70%) |
Feb 21, 2012 | 24.06 | 24.44 | 23.27 | 23.46 | 20,073,620 | +0.28(+1.21%) |
Feb 17, 2012 | 22.80 | 23.22 | 22.72 | 23.18 | 9,491,992 | +0.61(+2.69%) |
Feb 16, 2012 | 22.38 | 22.72 | 22.24 | 22.57 | 6,955,626 | +0.21(+0.94%) |
Feb 15, 2012 | 22.77 | 22.82 | 22.17 | 22.36 | 8,842,952 | -0.38(-1.66%) |
Feb 14, 2012 | 22.78 | 22.95 | 22.54 | 22.74 | 7,725,916 | -0.15(-0.67%) |
Feb 13, 2012 | 22.97 | 23.07 | 22.64 | 22.89 | 4,735,895 | +0.08(+0.34%) |
Feb 10, 2012 | 22.91 | 22.95 | 22.63 | 22.82 | 5,295,896 | -0.34(-1.46%) |
Feb 09, 2012 | 23.00 | 23.17 | 22.71 | 23.16 | 7,977,869 | +0.22(+0.98%) |
Feb 08, 2012 | 22.98 | 23.20 | 22.72 | 22.93 | 8,042,465 | -0.01(-0.03%) |
Feb 07, 2012 | 22.80 | 23.02 | 22.72 | 22.94 | 7,124,876 | +0.10(+0.42%) |
Feb 06, 2012 | 22.97 | 23.12 | 22.77 | 22.84 | 7,950,754 | -0.26(-1.11%) |
Feb 03, 2012 | 22.78 | 23.26 | 22.77 | 23.10 | 11,591,982 | +0.57(+2.53%) |
Feb 02, 2012 | 22.14 | 22.67 | 21.92 | 22.53 | 17,412,242 | +0.79(+3.65%) |
Feb 01, 2012 | 21.71 | 21.85 | 21.35 | 21.74 | 11,973,970 | +0.19(+0.89%) |
Jan 31, 2012 | 21.94 | 21.95 | 21.22 | 21.55 | 10,290,871 | -0.40(-1.84%) |
Jan 30, 2012 | 21.47 | 21.95 | 21.30 | 21.95 | 9,550,910 | +0.32(+1.48%) |
Jan 27, 2012 | 21.21 | 21.71 | 21.19 | 21.63 | 10,089,953 | +0.35(+1.65%) |
Jan 26, 2012 | 21.97 | 22.01 | 21.00 | 21.28 | 20,535,924 | -0.59(-2.69%) |
Jan 25, 2012 | 22.45 | 22.50 | 21.63 | 21.86 | 16,441,842 | -0.70(-3.09%) |
Jan 24, 2012 | 22.29 | 22.59 | 22.03 | 22.56 | 9,304,003 | +0.12(+0.54%) |
Jan 23, 2012 | 22.66 | 22.88 | 22.25 | 22.44 | 6,863,997 | -0.19(-0.82%) |
Jan 20, 2012 | 22.86 | 22.86 | 22.60 | 22.63 | 6,801,461 | -0.28(-1.23%) |
Jan 19, 2012 | 22.57 | 22.97 | 22.57 | 22.91 | 8,713,011 | +0.29(+1.27%) |
Jan 18, 2012 | 22.18 | 22.67 | 21.98 | 22.62 | 9,268,645 | +0.44(+1.99%) |
Jan 17, 2012 | 22.19 | 22.35 | 21.96 | 22.18 | 8,926,558 | +0.17(+0.76%) |
Jan 13, 2012 | 22.24 | 22.52 | 21.94 | 22.01 | 11,016,191 | -0.40(-1.77%) |
Jan 12, 2012 | 22.38 | 22.52 | 22.17 | 22.41 | 6,702,332 | +0.13(+0.57%) |
Jan 11, 2012 | 22.25 | 22.43 | 22.19 | 22.28 | 6,611,236 | -0.02(-0.09%) |
Jan 10, 2012 | 22.25 | 22.30 | 21.93 | 22.30 | 11,277,744 | +0.26(+1.19%) |
Jan 09, 2012 | 21.93 | 22.16 | 21.84 | 22.04 | 9,948,182 | -0.06(-0.29%) |
Jan 06, 2012 | 21.70 | 22.25 | 21.51 | 22.10 | 16,897,108 | +0.41(+1.89%) |
Jan 05, 2012 | 20.89 | 21.73 | 20.71 | 21.69 | 22,028,326 | +0.81(+3.89%) |