Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.17 | 25.28 | 24.91 | 25.05 | 5,084,181 | +0.03(+0.12%) |
Mar 29, 2012 | 24.97 | 25.07 | 24.56 | 25.02 | 6,967,373 | -0.30(-1.17%) |
Mar 28, 2012 | 25.29 | 25.42 | 24.98 | 25.32 | 5,966,528 | -0.03(-0.12%) |
Mar 27, 2012 | 25.54 | 25.72 | 25.31 | 25.35 | 6,176,342 | -0.11(-0.43%) |
Mar 26, 2012 | 25.26 | 25.52 | 25.26 | 25.46 | 4,610,600 | +0.54(+2.16%) |
Mar 23, 2012 | 25.06 | 25.07 | 24.72 | 24.92 | 5,273,905 | +0.04(+0.16%) |
Mar 22, 2012 | 24.98 | 25.08 | 24.76 | 24.88 | 4,438,641 | -0.16(-0.65%) |
Mar 21, 2012 | 25.26 | 25.43 | 25.03 | 25.05 | 5,953,961 | -0.32(-1.26%) |
Mar 20, 2012 | 25.22 | 25.47 | 25.21 | 25.37 | 6,945,670 | -0.27(-1.07%) |
Mar 19, 2012 | 25.30 | 25.68 | 25.28 | 25.64 | 5,168,132 | +0.40(+1.58%) |
Mar 16, 2012 | 25.47 | 25.52 | 25.18 | 25.24 | 5,446,125 | -0.05(-0.22%) |
Mar 15, 2012 | 25.14 | 25.40 | 24.90 | 25.29 | 6,127,573 | +0.36(+1.44%) |
Mar 14, 2012 | 25.27 | 25.29 | 24.83 | 24.94 | 6,023,235 | -0.09(-0.34%) |
Mar 13, 2012 | 24.50 | 25.05 | 24.46 | 25.02 | 10,759,501 | +0.91(+3.76%) |
Mar 12, 2012 | 24.50 | 24.50 | 24.07 | 24.12 | 6,900,012 | +0.24(+1.01%) |
Mar 09, 2012 | 24.39 | 25.05 | 23.63 | 23.87 | 15,317,786 | -0.30(-1.23%) |
Mar 08, 2012 | 23.88 | 24.37 | 23.83 | 24.17 | 7,974,357 | +0.41(+1.71%) |
Mar 07, 2012 | 23.29 | 23.91 | 23.23 | 23.76 | 10,267,429 | +0.74(+3.22%) |
Mar 06, 2012 | 23.10 | 23.24 | 22.82 | 23.02 | 15,959,478 | -0.66(-2.77%) |
Mar 05, 2012 | 23.65 | 23.72 | 23.44 | 23.68 | 8,007,979 | -0.20(-0.82%) |
Mar 02, 2012 | 23.94 | 23.98 | 23.76 | 23.87 | 6,585,525 | +0.05(+0.23%) |
Mar 01, 2012 | 23.89 | 24.28 | 23.65 | 23.82 | 10,036,894 | +0.16(+0.69%) |
Feb 29, 2012 | 23.55 | 23.78 | 23.41 | 23.65 | 7,478,345 | +0.22(+0.93%) |
Feb 28, 2012 | 23.00 | 23.48 | 22.94 | 23.44 | 12,524,681 | +0.04(+0.17%) |
Feb 27, 2012 | 23.14 | 23.44 | 22.76 | 23.40 | 10,720,997 | -0.01(-0.03%) |
Feb 24, 2012 | 23.50 | 23.58 | 23.26 | 23.41 | 7,061,913 | -0.15(-0.63%) |
Feb 23, 2012 | 23.47 | 23.62 | 23.39 | 23.55 | 7,194,391 | +0.05(+0.20%) |
Feb 22, 2012 | 23.74 | 23.98 | 23.46 | 23.51 | 8,783,787 | -0.30(-1.28%) |
Feb 21, 2012 | 24.03 | 24.13 | 23.67 | 23.81 | 7,191,801 | -0.18(-0.74%) |
Feb 17, 2012 | 24.06 | 24.13 | 23.87 | 23.99 | 10,025,507 | +0.29(+1.24%) |
Feb 16, 2012 | 23.60 | 23.79 | 23.43 | 23.69 | 6,502,361 | +0.26(+1.09%) |
Feb 15, 2012 | 23.69 | 23.82 | 23.32 | 23.44 | 9,710,616 | -0.14(-0.59%) |
Feb 14, 2012 | 23.63 | 23.70 | 23.20 | 23.58 | 7,364,143 | -0.07(-0.29%) |
Feb 13, 2012 | 24.00 | 24.12 | 23.59 | 23.65 | 8,705,490 | -0.40(-1.67%) |
Feb 10, 2012 | 24.54 | 24.55 | 23.97 | 24.05 | 7,071,374 | -0.71(-2.88%) |
Feb 09, 2012 | 24.90 | 24.93 | 24.46 | 24.76 | 6,204,975 | -0.02(-0.09%) |
Feb 08, 2012 | 24.46 | 24.89 | 24.42 | 24.79 | 5,499,004 | +0.16(+0.66%) |
Feb 07, 2012 | 24.60 | 24.97 | 24.44 | 24.62 | 5,722,875 | -0.14(-0.56%) |
Feb 06, 2012 | 24.62 | 24.80 | 24.51 | 24.76 | 5,806,884 | -0.02(-0.09%) |
Feb 03, 2012 | 24.46 | 25.00 | 24.38 | 24.79 | 7,594,562 | +0.65(+2.70%) |
Feb 02, 2012 | 23.50 | 24.35 | 23.32 | 24.14 | 11,005,765 | +0.19(+0.81%) |
Feb 01, 2012 | 23.52 | 24.12 | 23.47 | 23.94 | 7,982,544 | +0.55(+2.35%) |
Jan 31, 2012 | 23.41 | 23.43 | 23.06 | 23.39 | 9,224,867 | +0.05(+0.23%) |
Jan 30, 2012 | 23.10 | 23.44 | 22.81 | 23.34 | 15,170,609 | -0.27(-1.15%) |
Jan 27, 2012 | 23.66 | 23.97 | 23.42 | 23.61 | 6,665,203 | +0.00(+0.00%) |
Jan 26, 2012 | 24.24 | 24.26 | 23.45 | 23.61 | 10,266,558 | -0.52(-2.15%) |
Jan 25, 2012 | 24.23 | 24.44 | 23.81 | 24.13 | 10,399,276 | -0.49(-1.98%) |
Jan 24, 2012 | 24.18 | 24.69 | 24.11 | 24.62 | 5,672,816 | +0.21(+0.86%) |
Jan 23, 2012 | 24.11 | 24.57 | 24.01 | 24.41 | 8,633,915 | -0.04(-0.16%) |
Jan 20, 2012 | 24.24 | 24.51 | 24.16 | 24.45 | 11,946,809 | -0.27(-1.10%) |
Jan 19, 2012 | 24.12 | 24.86 | 24.09 | 24.72 | 14,409,192 | +1.05(+4.45%) |
Jan 18, 2012 | 23.39 | 23.69 | 23.22 | 23.66 | 15,692,335 | +0.74(+3.21%) |
Jan 17, 2012 | 22.84 | 23.22 | 22.63 | 22.93 | 51,561,020 | -3.63(-13.65%) |
Jan 13, 2012 | 26.62 | 26.70 | 26.19 | 26.55 | 6,841,627 | -0.67(-2.45%) |
Jan 12, 2012 | 26.65 | 27.29 | 26.55 | 27.22 | 5,977,950 | +0.60(+2.27%) |
Jan 11, 2012 | 26.41 | 26.65 | 26.09 | 26.62 | 5,613,159 | +0.68(+2.63%) |
Jan 10, 2012 | 25.88 | 26.15 | 25.86 | 25.93 | 5,384,234 | +0.31(+1.21%) |
Jan 09, 2012 | 25.61 | 25.65 | 25.35 | 25.62 | 3,742,354 | +0.13(+0.52%) |
Jan 06, 2012 | 25.68 | 25.68 | 25.35 | 25.49 | 3,847,960 | -0.28(-1.08%) |
Jan 05, 2012 | 25.50 | 25.84 | 25.16 | 25.77 | 5,808,617 | +0.04(+0.15%) |