Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.18 | 26.20 | 25.79 | 25.82 | 7,078,243 | -0.21(-0.83%) |
Mar 29, 2012 | 25.93 | 26.08 | 25.78 | 26.03 | 18,809,422 | -0.05(-0.21%) |
Mar 28, 2012 | 26.38 | 26.38 | 25.89 | 26.09 | 12,481,376 | -0.28(-1.07%) |
Mar 27, 2012 | 26.47 | 26.57 | 26.35 | 26.37 | 11,189,499 | -0.12(-0.44%) |
Mar 26, 2012 | 26.13 | 26.52 | 26.11 | 26.49 | 16,990,116 | +0.52(+2.02%) |
Mar 23, 2012 | 25.88 | 25.98 | 25.49 | 25.96 | 11,913,134 | +0.04(+0.16%) |
Mar 22, 2012 | 25.80 | 26.06 | 25.75 | 25.92 | 14,371,737 | -0.05(-0.19%) |
Mar 21, 2012 | 26.00 | 26.09 | 25.95 | 25.97 | 11,836,413 | +0.06(+0.23%) |
Mar 20, 2012 | 25.62 | 26.00 | 25.55 | 25.91 | 15,595,817 | +0.16(+0.64%) |
Mar 19, 2012 | 25.68 | 25.88 | 25.50 | 25.75 | 15,266,157 | +0.03(+0.13%) |
Mar 16, 2012 | 25.99 | 26.02 | 25.65 | 25.71 | 19,108,802 | -0.26(-1.01%) |
Mar 15, 2012 | 25.82 | 25.98 | 25.56 | 25.98 | 16,901,872 | +0.17(+0.65%) |
Mar 14, 2012 | 25.91 | 25.91 | 25.69 | 25.81 | 7,766,842 | -0.05(-0.21%) |
Mar 13, 2012 | 25.68 | 25.87 | 25.50 | 25.86 | 14,601,806 | +0.33(+1.29%) |
Mar 12, 2012 | 25.61 | 25.61 | 25.42 | 25.53 | 8,004,075 | -0.06(-0.25%) |
Mar 09, 2012 | 25.35 | 25.69 | 25.27 | 25.60 | 14,111,995 | +0.30(+1.18%) |
Mar 08, 2012 | 25.19 | 25.33 | 25.05 | 25.30 | 11,690,390 | +0.30(+1.21%) |
Mar 07, 2012 | 24.85 | 25.05 | 24.68 | 25.00 | 12,683,619 | +0.20(+0.82%) |
Mar 06, 2012 | 24.83 | 24.89 | 24.71 | 24.79 | 15,179,552 | -0.32(-1.26%) |
Mar 05, 2012 | 24.98 | 25.17 | 24.90 | 25.11 | 11,994,298 | +0.06(+0.25%) |
Mar 02, 2012 | 25.13 | 25.30 | 24.94 | 25.05 | 16,669,760 | -0.02(-0.08%) |
Mar 01, 2012 | 24.96 | 25.21 | 24.87 | 25.07 | 19,689,610 | +0.29(+1.15%) |
Feb 29, 2012 | 25.16 | 25.20 | 24.76 | 24.78 | 15,715,860 | -0.35(-1.41%) |
Feb 28, 2012 | 24.74 | 25.16 | 24.74 | 25.13 | 20,169,284 | +0.43(+1.74%) |
Feb 27, 2012 | 24.46 | 24.75 | 24.39 | 24.70 | 14,241,652 | +0.14(+0.57%) |
Feb 24, 2012 | 24.57 | 24.78 | 24.44 | 24.57 | 21,330,024 | -0.08(-0.31%) |
Feb 23, 2012 | 24.37 | 24.76 | 24.32 | 24.64 | 21,828,738 | +0.29(+1.18%) |
Feb 22, 2012 | 24.43 | 24.56 | 24.27 | 24.36 | 15,881,435 | -0.04(-0.16%) |
Feb 21, 2012 | 24.82 | 24.91 | 24.31 | 24.39 | 18,750,322 | -0.37(-1.50%) |
Feb 17, 2012 | 24.67 | 24.80 | 24.59 | 24.76 | 14,114,259 | +0.21(+0.84%) |
Feb 16, 2012 | 24.21 | 24.57 | 24.21 | 24.56 | 9,439,670 | +0.36(+1.48%) |
Feb 15, 2012 | 24.52 | 24.57 | 24.16 | 24.20 | 17,636,418 | -0.25(-1.02%) |
Feb 14, 2012 | 24.13 | 24.46 | 24.10 | 24.45 | 19,520,498 | +0.20(+0.83%) |
Feb 13, 2012 | 24.32 | 24.35 | 24.12 | 24.25 | 8,550,755 | +0.14(+0.58%) |
Feb 10, 2012 | 24.04 | 24.17 | 23.97 | 24.11 | 8,895,561 | -0.12(-0.49%) |
Feb 09, 2012 | 24.11 | 24.28 | 23.96 | 24.23 | 8,966,907 | +0.08(+0.33%) |
Feb 08, 2012 | 24.17 | 24.31 | 23.97 | 24.14 | 11,204,058 | +0.02(+0.07%) |
Feb 07, 2012 | 23.94 | 24.15 | 23.89 | 24.13 | 10,105,513 | +0.10(+0.42%) |
Feb 06, 2012 | 23.85 | 24.12 | 23.79 | 24.03 | 15,843,435 | +0.08(+0.33%) |
Feb 03, 2012 | 23.72 | 24.01 | 23.70 | 23.95 | 15,454,360 | +0.47(+2.01%) |
Feb 02, 2012 | 23.51 | 23.61 | 23.39 | 23.48 | 11,647,260 | +0.03(+0.14%) |
Feb 01, 2012 | 23.32 | 23.54 | 23.28 | 23.44 | 13,490,895 | +0.23(+1.00%) |
Jan 31, 2012 | 23.43 | 23.46 | 23.03 | 23.21 | 17,568,854 | -0.23(-0.99%) |
Jan 30, 2012 | 23.36 | 23.46 | 23.22 | 23.44 | 9,934,199 | -0.05(-0.20%) |
Jan 27, 2012 | 23.19 | 23.55 | 23.13 | 23.49 | 8,224,994 | +0.15(+0.65%) |
Jan 26, 2012 | 23.59 | 23.72 | 23.24 | 23.34 | 15,107,187 | -0.17(-0.72%) |
Jan 25, 2012 | 23.28 | 23.53 | 23.11 | 23.51 | 19,507,158 | +0.21(+0.89%) |
Jan 24, 2012 | 22.98 | 23.30 | 22.96 | 23.30 | 9,432,762 | +0.20(+0.87%) |
Jan 23, 2012 | 23.08 | 23.27 | 22.92 | 23.10 | 10,572,033 | +0.05(+0.20%) |
Jan 20, 2012 | 23.11 | 23.16 | 22.93 | 23.05 | 13,831,416 | -0.13(-0.58%) |
Jan 19, 2012 | 22.88 | 23.19 | 22.88 | 23.19 | 12,210,586 | +0.31(+1.34%) |
Jan 18, 2012 | 22.30 | 22.89 | 22.26 | 22.88 | 24,339,450 | +0.58(+2.59%) |
Jan 17, 2012 | 22.42 | 22.47 | 22.24 | 22.30 | 7,405,562 | +0.11(+0.47%) |
Jan 13, 2012 | 22.06 | 22.38 | 22.05 | 22.20 | 11,543,959 | -0.04(-0.19%) |
Jan 12, 2012 | 22.16 | 22.29 | 21.91 | 22.24 | 13,603,801 | +0.03(+0.11%) |
Jan 11, 2012 | 22.07 | 22.21 | 22.02 | 22.21 | 11,790,358 | -0.01(-0.06%) |
Jan 10, 2012 | 22.31 | 22.36 | 22.12 | 22.23 | 14,046,181 | +0.06(+0.28%) |
Jan 09, 2012 | 21.94 | 22.22 | 21.79 | 22.16 | 13,107,380 | +0.25(+1.14%) |
Jan 06, 2012 | 22.07 | 22.18 | 21.89 | 21.91 | 14,925,979 | -0.25(-1.14%) |
Jan 05, 2012 | 21.86 | 22.20 | 21.59 | 22.17 | 30,553,216 | +0.12(+0.55%) |