Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.28 | 25.37 | 25.10 | 25.22 | 16,609,860 | +0.14(+0.54%) |
Mar 29, 2012 | 24.90 | 25.14 | 24.79 | 25.08 | 13,426,845 | -0.01(-0.03%) |
Mar 28, 2012 | 24.99 | 25.12 | 24.89 | 25.09 | 14,186,991 | +0.03(+0.13%) |
Mar 27, 2012 | 25.04 | 25.30 | 24.91 | 25.05 | 20,136,642 | +0.00(+0.00%) |
Mar 26, 2012 | 24.89 | 25.06 | 24.84 | 25.05 | 13,164,544 | +0.36(+1.45%) |
Mar 23, 2012 | 24.61 | 24.76 | 24.19 | 24.70 | 21,828,650 | -0.17(-0.69%) |
Mar 22, 2012 | 24.65 | 24.91 | 24.57 | 24.87 | 15,806,951 | +0.07(+0.29%) |
Mar 21, 2012 | 24.66 | 24.91 | 24.62 | 24.80 | 15,655,056 | +0.22(+0.88%) |
Mar 20, 2012 | 24.44 | 24.70 | 24.38 | 24.58 | 12,574,179 | +0.05(+0.20%) |
Mar 19, 2012 | 24.39 | 24.60 | 24.21 | 24.53 | 14,871,365 | +0.10(+0.39%) |
Mar 16, 2012 | 24.61 | 24.64 | 24.22 | 24.44 | 21,678,188 | -0.23(-0.91%) |
Mar 15, 2012 | 24.47 | 24.75 | 24.28 | 24.66 | 25,909,950 | +0.16(+0.66%) |
Mar 14, 2012 | 24.45 | 24.59 | 24.25 | 24.50 | 25,762,992 | +0.21(+0.86%) |
Mar 13, 2012 | 24.13 | 24.37 | 24.07 | 24.29 | 29,713,184 | +0.31(+1.31%) |
Mar 12, 2012 | 24.07 | 24.16 | 23.87 | 23.98 | 16,029,216 | +0.06(+0.24%) |
Mar 09, 2012 | 23.67 | 24.06 | 23.58 | 23.92 | 24,787,148 | +0.33(+1.40%) |
Mar 08, 2012 | 23.19 | 23.66 | 23.19 | 23.59 | 27,515,784 | +0.39(+1.70%) |
Mar 07, 2012 | 22.46 | 23.30 | 22.43 | 23.20 | 37,935,400 | +0.83(+3.70%) |
Mar 06, 2012 | 22.39 | 22.57 | 22.32 | 22.37 | 17,497,768 | -0.32(-1.42%) |
Mar 05, 2012 | 22.48 | 22.76 | 22.44 | 22.69 | 19,629,880 | +0.09(+0.39%) |
Mar 02, 2012 | 22.77 | 23.04 | 22.59 | 22.60 | 18,676,708 | -0.20(-0.88%) |
Mar 01, 2012 | 22.83 | 22.98 | 22.57 | 22.81 | 15,548,198 | +0.00(+0.00%) |
Feb 29, 2012 | 22.34 | 22.92 | 22.30 | 22.81 | 24,382,704 | +0.54(+2.42%) |
Feb 28, 2012 | 21.97 | 22.28 | 21.78 | 22.27 | 22,410,918 | +0.30(+1.35%) |
Feb 27, 2012 | 21.89 | 22.55 | 21.86 | 21.97 | 27,307,252 | +0.14(+0.66%) |
Feb 24, 2012 | 21.74 | 21.83 | 21.47 | 21.82 | 18,842,094 | +0.08(+0.37%) |
Feb 23, 2012 | 21.53 | 21.89 | 21.35 | 21.74 | 24,842,372 | +0.09(+0.41%) |
Feb 22, 2012 | 22.19 | 22.23 | 21.50 | 21.66 | 26,994,760 | -0.65(-2.92%) |
Feb 21, 2012 | 22.68 | 22.87 | 22.22 | 22.31 | 19,454,216 | +0.06(+0.29%) |
Feb 17, 2012 | 22.07 | 22.37 | 22.04 | 22.24 | 11,534,211 | +0.30(+1.35%) |
Feb 16, 2012 | 21.97 | 22.16 | 21.80 | 21.95 | 15,224,097 | -0.10(-0.44%) |
Feb 15, 2012 | 21.88 | 22.12 | 21.86 | 22.04 | 21,705,528 | +0.19(+0.88%) |
Feb 14, 2012 | 21.86 | 22.10 | 21.73 | 21.85 | 13,167,275 | -0.16(-0.73%) |
Feb 13, 2012 | 21.92 | 22.07 | 21.83 | 22.01 | 14,656,781 | +0.24(+1.11%) |
Feb 10, 2012 | 21.49 | 21.79 | 21.45 | 21.77 | 13,058,271 | +0.14(+0.67%) |
Feb 09, 2012 | 21.66 | 21.70 | 21.52 | 21.62 | 19,535,408 | +0.02(+0.11%) |
Feb 08, 2012 | 21.61 | 21.73 | 21.57 | 21.60 | 21,275,542 | -0.06(-0.30%) |
Feb 07, 2012 | 21.73 | 21.87 | 21.63 | 21.66 | 15,024,790 | -0.04(-0.19%) |
Feb 06, 2012 | 21.82 | 21.94 | 21.66 | 21.70 | 13,766,405 | -0.15(-0.70%) |
Feb 03, 2012 | 21.76 | 21.93 | 21.63 | 21.86 | 17,439,340 | +0.31(+1.42%) |
Feb 02, 2012 | 21.60 | 21.68 | 21.29 | 21.55 | 15,375,523 | -0.05(-0.22%) |
Feb 01, 2012 | 21.82 | 22.00 | 21.59 | 21.60 | 17,346,546 | +0.04(+0.19%) |
Jan 31, 2012 | 21.74 | 22.03 | 21.53 | 21.56 | 23,125,960 | +0.01(+0.04%) |
Jan 30, 2012 | 21.44 | 21.57 | 21.20 | 21.55 | 13,797,621 | -0.07(-0.33%) |
Jan 27, 2012 | 21.61 | 21.79 | 21.48 | 21.62 | 14,240,257 | -0.03(-0.15%) |
Jan 26, 2012 | 21.67 | 21.70 | 21.09 | 21.66 | 22,541,316 | +0.03(+0.15%) |
Jan 25, 2012 | 21.56 | 21.84 | 21.44 | 21.62 | 21,157,958 | +0.02(+0.11%) |
Jan 24, 2012 | 21.07 | 21.63 | 21.03 | 21.60 | 17,293,330 | +0.44(+2.09%) |
Jan 23, 2012 | 21.26 | 21.26 | 20.84 | 21.16 | 18,367,146 | -0.05(-0.23%) |
Jan 20, 2012 | 21.78 | 21.85 | 21.12 | 21.21 | 20,010,668 | -0.64(-2.93%) |
Jan 19, 2012 | 21.93 | 21.98 | 21.54 | 21.85 | 17,816,034 | -0.10(-0.47%) |
Jan 18, 2012 | 21.37 | 22.04 | 21.33 | 21.95 | 24,030,628 | +0.53(+2.46%) |
Jan 17, 2012 | 21.19 | 21.49 | 21.15 | 21.42 | 23,994,602 | +0.38(+1.82%) |
Jan 13, 2012 | 21.02 | 21.13 | 20.82 | 21.04 | 20,192,714 | -0.06(-0.27%) |
Jan 12, 2012 | 21.22 | 21.33 | 20.87 | 21.09 | 20,930,048 | -0.11(-0.53%) |
Jan 11, 2012 | 21.25 | 21.26 | 20.96 | 21.21 | 14,514,621 | +0.08(+0.38%) |
Jan 10, 2012 | 21.03 | 21.21 | 20.99 | 21.13 | 12,043,549 | +0.26(+1.26%) |
Jan 09, 2012 | 21.09 | 21.09 | 20.75 | 20.86 | 15,376,385 | -0.19(-0.91%) |
Jan 06, 2012 | 21.07 | 21.15 | 20.85 | 21.05 | 15,779,504 | -0.02(-0.11%) |
Jan 05, 2012 | 21.07 | 21.13 | 20.77 | 21.08 | 17,534,498 | -0.08(-0.38%) |