Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.09 | 27.37 | 26.69 | 27.05 | 12,765,820 | +0.47(+1.75%) |
Mar 29, 2012 | 26.87 | 26.99 | 25.94 | 26.58 | 17,880,698 | -0.54(-1.98%) |
Mar 28, 2012 | 27.81 | 27.83 | 26.67 | 27.12 | 11,342,761 | -0.65(-2.35%) |
Mar 27, 2012 | 27.88 | 28.34 | 27.73 | 27.77 | 9,809,182 | -0.07(-0.27%) |
Mar 26, 2012 | 28.14 | 28.34 | 27.48 | 27.85 | 13,193,554 | -0.11(-0.39%) |
Mar 23, 2012 | 27.38 | 28.03 | 27.23 | 27.95 | 14,318,489 | +0.94(+3.46%) |
Mar 22, 2012 | 27.25 | 27.59 | 26.77 | 27.02 | 9,832,965 | -0.53(-1.93%) |
Mar 21, 2012 | 27.34 | 27.64 | 27.10 | 27.55 | 8,256,337 | +0.30(+1.11%) |
Mar 20, 2012 | 27.34 | 27.72 | 26.91 | 27.25 | 13,384,270 | +0.12(+0.45%) |
Mar 19, 2012 | 27.41 | 27.73 | 27.09 | 27.13 | 9,738,076 | -0.15(-0.56%) |
Mar 16, 2012 | 27.00 | 27.63 | 26.95 | 27.28 | 14,822,927 | +0.45(+1.69%) |
Mar 15, 2012 | 26.99 | 27.25 | 26.67 | 26.83 | 8,279,573 | -0.05(-0.19%) |
Mar 14, 2012 | 26.60 | 26.93 | 26.41 | 26.88 | 9,424,408 | +0.18(+0.68%) |
Mar 13, 2012 | 26.97 | 27.09 | 26.37 | 26.70 | 10,881,216 | +0.04(+0.15%) |
Mar 12, 2012 | 26.43 | 27.03 | 26.43 | 26.66 | 10,455,669 | +0.19(+0.71%) |
Mar 09, 2012 | 27.08 | 27.27 | 26.38 | 26.47 | 13,109,632 | -0.63(-2.33%) |
Mar 08, 2012 | 26.58 | 27.17 | 26.35 | 27.10 | 14,580,053 | +1.06(+4.07%) |
Mar 07, 2012 | 25.48 | 26.30 | 25.28 | 26.04 | 16,839,154 | +1.02(+4.07%) |
Mar 06, 2012 | 25.80 | 25.88 | 24.93 | 25.02 | 22,281,214 | -1.33(-5.06%) |
Mar 05, 2012 | 27.35 | 27.52 | 26.09 | 26.36 | 21,158,224 | -1.52(-5.46%) |
Mar 02, 2012 | 27.92 | 28.43 | 27.67 | 27.88 | 10,218,394 | -0.15(-0.52%) |
Mar 01, 2012 | 28.04 | 28.09 | 27.38 | 28.02 | 12,076,730 | +0.48(+1.74%) |
Feb 29, 2012 | 28.54 | 28.65 | 27.36 | 27.54 | 18,290,472 | -0.82(-2.90%) |
Feb 28, 2012 | 28.06 | 28.95 | 27.97 | 28.37 | 17,461,054 | +0.36(+1.28%) |
Feb 27, 2012 | 27.08 | 28.11 | 26.84 | 28.01 | 13,094,047 | +0.78(+2.86%) |
Feb 24, 2012 | 27.73 | 27.88 | 27.19 | 27.23 | 8,037,314 | -0.51(-1.84%) |
Feb 23, 2012 | 27.48 | 28.06 | 26.95 | 27.74 | 12,888,718 | +0.19(+0.69%) |
Feb 22, 2012 | 27.22 | 27.88 | 27.22 | 27.55 | 9,176,396 | +0.26(+0.94%) |
Feb 21, 2012 | 26.56 | 27.83 | 26.55 | 27.29 | 14,804,884 | +0.81(+3.05%) |
Feb 17, 2012 | 26.30 | 26.58 | 25.92 | 26.48 | 11,555,335 | +0.44(+1.68%) |
Feb 16, 2012 | 26.53 | 26.77 | 25.56 | 26.05 | 22,654,480 | -0.49(-1.84%) |
Feb 15, 2012 | 26.44 | 26.78 | 26.22 | 26.53 | 14,768,203 | +0.19(+0.72%) |
Feb 14, 2012 | 26.96 | 26.98 | 26.10 | 26.35 | 13,803,854 | -0.65(-2.42%) |
Feb 13, 2012 | 27.03 | 27.31 | 26.70 | 27.00 | 10,387,866 | +0.32(+1.20%) |
Feb 10, 2012 | 26.96 | 27.06 | 26.58 | 26.68 | 12,265,744 | -0.77(-2.80%) |
Feb 09, 2012 | 28.12 | 28.43 | 27.40 | 27.45 | 16,460,106 | -0.56(-1.99%) |
Feb 08, 2012 | 28.08 | 28.43 | 27.64 | 28.00 | 11,694,251 | +0.15(+0.54%) |
Feb 07, 2012 | 27.66 | 28.00 | 27.14 | 27.85 | 12,131,659 | +0.16(+0.58%) |
Feb 06, 2012 | 27.54 | 27.85 | 27.26 | 27.70 | 11,447,781 | +0.10(+0.36%) |
Feb 03, 2012 | 27.34 | 27.76 | 27.13 | 27.60 | 16,246,160 | +0.66(+2.44%) |
Feb 02, 2012 | 27.19 | 27.43 | 26.91 | 26.94 | 9,340,027 | -0.22(-0.82%) |
Feb 01, 2012 | 26.58 | 27.29 | 26.47 | 27.16 | 16,012,026 | +0.95(+3.63%) |
Jan 31, 2012 | 26.60 | 26.80 | 25.79 | 26.21 | 11,998,514 | +0.05(+0.18%) |
Jan 30, 2012 | 26.06 | 26.37 | 25.58 | 26.16 | 9,562,947 | -0.37(-1.41%) |
Jan 27, 2012 | 25.54 | 26.84 | 25.54 | 26.54 | 12,312,074 | +0.82(+3.18%) |
Jan 26, 2012 | 26.71 | 27.14 | 25.62 | 25.72 | 17,778,258 | -1.04(-3.87%) |
Jan 25, 2012 | 25.45 | 26.85 | 25.31 | 26.76 | 19,000,084 | +1.29(+5.05%) |
Jan 24, 2012 | 25.39 | 25.54 | 24.83 | 25.47 | 9,754,799 | -0.17(-0.65%) |
Jan 23, 2012 | 25.86 | 26.04 | 25.45 | 25.64 | 11,576,231 | -0.30(-1.15%) |
Jan 20, 2012 | 25.28 | 26.25 | 25.22 | 25.93 | 16,828,786 | +0.64(+2.52%) |
Jan 19, 2012 | 24.97 | 25.33 | 24.73 | 25.30 | 13,957,388 | +0.50(+2.02%) |
Jan 18, 2012 | 25.45 | 25.90 | 24.60 | 24.79 | 21,393,024 | -0.72(-2.83%) |
Jan 17, 2012 | 25.42 | 25.78 | 25.18 | 25.52 | 15,436,709 | +0.02(+0.08%) |
Jan 13, 2012 | 24.36 | 25.52 | 24.20 | 25.50 | 18,177,404 | +0.93(+3.76%) |
Jan 12, 2012 | 24.00 | 24.86 | 23.51 | 24.57 | 22,028,258 | -0.13(-0.52%) |
Jan 11, 2012 | 24.45 | 24.78 | 23.98 | 24.70 | 12,992,501 | +0.14(+0.57%) |
Jan 10, 2012 | 24.24 | 24.63 | 24.24 | 24.56 | 13,550,995 | +0.95(+4.01%) |
Jan 09, 2012 | 23.54 | 23.68 | 23.35 | 23.61 | 10,143,902 | +0.27(+1.15%) |
Jan 06, 2012 | 23.82 | 23.82 | 23.12 | 23.35 | 13,287,708 | -0.25(-1.05%) |
Jan 05, 2012 | 23.27 | 23.85 | 23.17 | 23.59 | 15,890,263 | +0.25(+1.06%) |