Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.97 | 26.02 | 25.65 | 25.77 | 6,330,816 | -0.04(-0.16%) |
Mar 29, 2012 | 25.47 | 25.85 | 25.22 | 25.81 | 6,093,994 | +0.07(+0.25%) |
Mar 28, 2012 | 25.94 | 26.14 | 25.38 | 25.75 | 9,015,911 | -0.30(-1.15%) |
Mar 27, 2012 | 26.55 | 26.68 | 26.01 | 26.05 | 7,543,141 | -0.38(-1.45%) |
Mar 26, 2012 | 26.65 | 26.72 | 26.24 | 26.43 | 6,427,885 | +0.04(+0.15%) |
Mar 23, 2012 | 26.29 | 26.57 | 26.11 | 26.39 | 7,190,109 | +0.20(+0.74%) |
Mar 22, 2012 | 26.70 | 26.71 | 26.10 | 26.20 | 7,357,588 | -0.83(-3.07%) |
Mar 21, 2012 | 27.42 | 27.44 | 26.95 | 27.03 | 6,707,284 | -0.47(-1.71%) |
Mar 20, 2012 | 27.75 | 27.75 | 27.34 | 27.50 | 5,747,021 | -0.54(-1.94%) |
Mar 19, 2012 | 28.07 | 28.21 | 27.81 | 28.04 | 5,332,127 | -0.10(-0.35%) |
Mar 16, 2012 | 27.46 | 28.18 | 27.46 | 28.14 | 8,585,496 | +0.78(+2.85%) |
Mar 15, 2012 | 27.42 | 27.50 | 27.11 | 27.36 | 4,736,496 | -0.02(-0.06%) |
Mar 14, 2012 | 27.66 | 27.93 | 27.29 | 27.38 | 5,356,473 | -0.26(-0.94%) |
Mar 13, 2012 | 27.53 | 27.67 | 27.09 | 27.64 | 6,087,052 | +0.26(+0.95%) |
Mar 12, 2012 | 27.08 | 27.43 | 26.92 | 27.38 | 6,395,283 | +0.27(+0.99%) |
Mar 09, 2012 | 27.33 | 27.60 | 27.03 | 27.11 | 5,315,906 | -0.15(-0.57%) |
Mar 08, 2012 | 27.04 | 27.33 | 26.81 | 27.26 | 6,295,492 | +0.46(+1.70%) |
Mar 07, 2012 | 26.34 | 26.90 | 26.26 | 26.81 | 8,261,463 | +0.45(+1.70%) |
Mar 06, 2012 | 26.88 | 26.88 | 26.08 | 26.36 | 8,608,737 | -0.85(-3.11%) |
Mar 05, 2012 | 27.16 | 27.27 | 26.88 | 27.20 | 6,487,745 | -0.05(-0.18%) |
Mar 02, 2012 | 27.81 | 27.86 | 27.06 | 27.25 | 8,268,715 | -0.60(-2.16%) |
Mar 01, 2012 | 27.67 | 28.02 | 27.60 | 27.85 | 7,290,928 | +0.30(+1.09%) |
Feb 29, 2012 | 28.20 | 28.37 | 27.22 | 27.55 | 13,827,759 | -0.95(-3.34%) |
Feb 28, 2012 | 28.48 | 28.85 | 28.40 | 28.51 | 10,380,012 | +0.02(+0.09%) |
Feb 27, 2012 | 28.43 | 28.63 | 28.15 | 28.48 | 6,527,525 | +0.02(+0.06%) |
Feb 24, 2012 | 28.57 | 28.78 | 28.29 | 28.46 | 7,092,444 | +0.14(+0.49%) |
Feb 23, 2012 | 27.98 | 28.45 | 27.60 | 28.33 | 6,204,669 | +0.37(+1.31%) |
Feb 22, 2012 | 28.16 | 28.42 | 27.89 | 27.96 | 6,586,881 | -0.14(-0.49%) |
Feb 21, 2012 | 27.83 | 28.29 | 27.75 | 28.10 | 8,938,768 | +0.64(+2.34%) |
Feb 17, 2012 | 27.49 | 27.64 | 27.11 | 27.46 | 7,373,901 | +0.15(+0.54%) |
Feb 16, 2012 | 26.60 | 27.44 | 26.45 | 27.31 | 8,491,149 | +0.76(+2.88%) |
Feb 15, 2012 | 26.98 | 27.00 | 26.51 | 26.55 | 8,956,400 | -0.26(-0.97%) |
Feb 14, 2012 | 26.95 | 26.99 | 26.51 | 26.81 | 7,850,178 | -0.08(-0.30%) |
Feb 13, 2012 | 27.13 | 27.15 | 26.72 | 26.89 | 6,096,837 | +0.07(+0.27%) |
Feb 10, 2012 | 26.10 | 26.82 | 25.92 | 26.81 | 11,422,084 | +0.44(+1.69%) |
Feb 09, 2012 | 26.52 | 26.61 | 26.05 | 26.37 | 9,232,947 | -0.07(-0.28%) |
Feb 08, 2012 | 26.89 | 27.10 | 26.25 | 26.44 | 8,719,555 | -0.38(-1.42%) |
Feb 07, 2012 | 26.73 | 26.91 | 26.30 | 26.82 | 7,533,063 | +0.21(+0.79%) |
Feb 06, 2012 | 26.14 | 26.61 | 25.97 | 26.61 | 7,482,125 | +0.49(+1.86%) |
Feb 03, 2012 | 25.35 | 26.18 | 25.28 | 26.13 | 9,548,447 | +0.70(+2.77%) |
Feb 02, 2012 | 25.53 | 26.03 | 25.18 | 25.42 | 8,075,303 | -0.12(-0.47%) |
Feb 01, 2012 | 25.58 | 26.40 | 25.37 | 25.54 | 12,818,999 | +0.15(+0.61%) |
Jan 31, 2012 | 25.29 | 25.50 | 24.98 | 25.39 | 13,616,520 | +0.35(+1.39%) |
Jan 30, 2012 | 24.96 | 25.12 | 24.60 | 25.04 | 9,583,767 | -0.23(-0.90%) |
Jan 27, 2012 | 25.45 | 25.54 | 25.20 | 25.27 | 7,997,346 | -0.24(-0.95%) |
Jan 26, 2012 | 26.55 | 26.60 | 25.37 | 25.51 | 9,155,810 | -0.83(-3.16%) |
Jan 25, 2012 | 25.78 | 26.41 | 25.31 | 26.35 | 8,151,226 | +0.31(+1.18%) |
Jan 24, 2012 | 25.75 | 26.09 | 25.54 | 26.04 | 6,138,858 | -0.03(-0.12%) |
Jan 23, 2012 | 26.01 | 26.22 | 25.76 | 26.07 | 8,086,615 | +0.15(+0.59%) |
Jan 20, 2012 | 26.01 | 26.11 | 25.56 | 25.92 | 7,683,912 | +0.06(+0.22%) |
Jan 19, 2012 | 25.85 | 26.02 | 25.65 | 25.86 | 7,280,186 | +0.06(+0.22%) |
Jan 18, 2012 | 25.22 | 25.88 | 24.91 | 25.80 | 12,897,924 | +0.78(+3.10%) |
Jan 17, 2012 | 25.11 | 25.14 | 24.78 | 25.03 | 9,577,940 | +0.38(+1.54%) |
Jan 13, 2012 | 24.54 | 24.70 | 24.35 | 24.65 | 7,983,251 | -0.15(-0.59%) |
Jan 12, 2012 | 24.90 | 25.04 | 24.57 | 24.79 | 12,668,727 | +0.06(+0.23%) |
Jan 11, 2012 | 25.07 | 25.15 | 24.65 | 24.74 | 7,148,315 | -0.40(-1.61%) |
Jan 10, 2012 | 25.27 | 25.38 | 25.02 | 25.14 | 8,659,924 | +0.36(+1.44%) |
Jan 09, 2012 | 24.89 | 24.95 | 24.58 | 24.78 | 8,473,639 | -0.04(-0.16%) |
Jan 06, 2012 | 25.31 | 25.32 | 24.81 | 24.82 | 7,442,893 | -0.46(-1.82%) |
Jan 05, 2012 | 24.83 | 25.33 | 24.66 | 25.29 | 8,961,068 | +0.19(+0.74%) |