Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.87 | 26.08 | 25.75 | 25.82 | 6,860,683 | +0.11(+0.44%) |
Mar 29, 2012 | 25.59 | 25.76 | 25.50 | 25.70 | 4,520,039 | -0.03(-0.12%) |
Mar 28, 2012 | 26.04 | 26.12 | 25.66 | 25.73 | 7,048,616 | -0.29(-1.11%) |
Mar 27, 2012 | 25.91 | 26.14 | 25.78 | 26.02 | 7,371,615 | +0.13(+0.52%) |
Mar 26, 2012 | 25.77 | 25.91 | 25.77 | 25.89 | 5,374,522 | +0.28(+1.08%) |
Mar 23, 2012 | 25.65 | 25.72 | 25.56 | 25.61 | 3,787,542 | +0.03(+0.12%) |
Mar 22, 2012 | 25.54 | 25.63 | 25.48 | 25.58 | 5,069,486 | -0.07(-0.27%) |
Mar 21, 2012 | 25.71 | 25.77 | 25.63 | 25.65 | 4,470,652 | -0.05(-0.20%) |
Mar 20, 2012 | 25.59 | 25.74 | 25.59 | 25.70 | 5,069,370 | -0.01(-0.05%) |
Mar 19, 2012 | 25.81 | 25.89 | 25.70 | 25.72 | 5,891,897 | -0.11(-0.43%) |
Mar 16, 2012 | 25.83 | 25.88 | 25.72 | 25.83 | 6,478,404 | +0.01(+0.05%) |
Mar 15, 2012 | 25.72 | 25.85 | 25.65 | 25.82 | 4,909,068 | +0.08(+0.32%) |
Mar 14, 2012 | 25.75 | 25.85 | 25.65 | 25.73 | 4,531,627 | -0.06(-0.25%) |
Mar 13, 2012 | 25.48 | 25.81 | 25.45 | 25.80 | 6,413,891 | +0.47(+1.84%) |
Mar 12, 2012 | 25.38 | 25.53 | 25.32 | 25.33 | 4,369,282 | -0.10(-0.39%) |
Mar 09, 2012 | 25.47 | 25.53 | 25.37 | 25.43 | 6,707,631 | -0.05(-0.19%) |
Mar 08, 2012 | 25.02 | 25.51 | 24.98 | 25.48 | 9,972,364 | +0.67(+2.68%) |
Mar 07, 2012 | 24.74 | 24.86 | 24.66 | 24.81 | 6,193,647 | +0.14(+0.55%) |
Mar 06, 2012 | 24.68 | 24.78 | 24.61 | 24.68 | 4,972,604 | -0.15(-0.62%) |
Mar 05, 2012 | 24.86 | 24.95 | 24.70 | 24.83 | 5,465,433 | -0.06(-0.24%) |
Mar 02, 2012 | 25.04 | 25.04 | 24.76 | 24.89 | 5,039,004 | -0.14(-0.55%) |
Mar 01, 2012 | 24.91 | 25.06 | 24.78 | 25.03 | 7,314,105 | +0.07(+0.29%) |
Feb 29, 2012 | 25.02 | 25.07 | 24.86 | 24.96 | 6,907,445 | -0.04(-0.15%) |
Feb 28, 2012 | 24.93 | 25.07 | 24.89 | 24.99 | 5,000,981 | +0.12(+0.47%) |
Feb 27, 2012 | 24.61 | 24.98 | 24.59 | 24.88 | 5,795,443 | +0.13(+0.54%) |
Feb 24, 2012 | 24.37 | 24.78 | 24.36 | 24.75 | 6,575,306 | +0.45(+1.86%) |
Feb 23, 2012 | 24.25 | 24.36 | 24.21 | 24.30 | 4,282,065 | -0.02(-0.09%) |
Feb 22, 2012 | 24.20 | 24.39 | 24.19 | 24.32 | 5,248,008 | +0.00(+0.00%) |
Feb 21, 2012 | 24.46 | 24.46 | 24.25 | 24.32 | 4,310,399 | -0.14(-0.58%) |
Feb 17, 2012 | 24.45 | 24.51 | 24.32 | 24.46 | 6,921,887 | +0.08(+0.33%) |
Feb 16, 2012 | 24.44 | 24.50 | 24.34 | 24.38 | 7,061,089 | -0.03(-0.11%) |
Feb 15, 2012 | 24.47 | 24.47 | 24.28 | 24.40 | 5,839,510 | -0.06(-0.26%) |
Feb 14, 2012 | 24.36 | 24.47 | 24.21 | 24.47 | 5,761,621 | -0.02(-0.09%) |
Feb 13, 2012 | 24.49 | 24.49 | 24.39 | 24.49 | 4,659,255 | +0.09(+0.35%) |
Feb 10, 2012 | 24.27 | 24.40 | 24.13 | 24.40 | 6,074,418 | +0.02(+0.07%) |
Feb 09, 2012 | 24.48 | 24.49 | 24.18 | 24.39 | 5,631,447 | -0.12(-0.47%) |
Feb 08, 2012 | 24.43 | 24.51 | 24.30 | 24.50 | 4,557,424 | +0.02(+0.09%) |
Feb 07, 2012 | 24.41 | 24.54 | 24.28 | 24.48 | 7,316,553 | -0.04(-0.16%) |
Feb 06, 2012 | 24.52 | 24.52 | 24.33 | 24.52 | 5,969,414 | +0.03(+0.12%) |
Feb 03, 2012 | 24.39 | 24.51 | 24.33 | 24.49 | 8,848,499 | +0.21(+0.88%) |
Feb 02, 2012 | 24.22 | 24.34 | 24.15 | 24.27 | 9,067,785 | +0.08(+0.34%) |
Feb 01, 2012 | 23.92 | 24.26 | 23.87 | 24.19 | 11,634,103 | +0.37(+1.57%) |
Jan 31, 2012 | 23.80 | 23.94 | 23.71 | 23.82 | 11,099,447 | +0.08(+0.33%) |
Jan 30, 2012 | 23.77 | 23.86 | 23.54 | 23.74 | 8,668,879 | -0.24(-1.02%) |
Jan 27, 2012 | 23.84 | 24.01 | 23.70 | 23.99 | 10,480,902 | +0.09(+0.40%) |
Jan 26, 2012 | 23.57 | 24.33 | 23.38 | 23.89 | 14,159,780 | +0.55(+2.35%) |
Jan 25, 2012 | 22.91 | 23.36 | 22.90 | 23.34 | 10,513,310 | +0.33(+1.42%) |
Jan 24, 2012 | 22.99 | 23.20 | 22.75 | 23.02 | 11,590,063 | +0.36(+1.57%) |
Jan 23, 2012 | 22.59 | 22.73 | 22.56 | 22.66 | 7,870,842 | +0.04(+0.19%) |
Jan 20, 2012 | 22.64 | 22.66 | 22.43 | 22.62 | 7,893,921 | +0.03(+0.11%) |
Jan 19, 2012 | 22.23 | 22.89 | 22.22 | 22.59 | 12,266,158 | +0.37(+1.68%) |
Jan 18, 2012 | 22.30 | 22.34 | 22.08 | 22.22 | 12,754,086 | -0.08(-0.37%) |
Jan 17, 2012 | 22.26 | 22.43 | 22.21 | 22.30 | 7,881,219 | +0.27(+1.25%) |
Jan 13, 2012 | 22.06 | 22.13 | 22.01 | 22.02 | 7,953,494 | -0.21(-0.95%) |
Jan 12, 2012 | 21.89 | 22.32 | 21.88 | 22.23 | 8,598,703 | +0.40(+1.83%) |
Jan 11, 2012 | 21.44 | 21.87 | 21.42 | 21.84 | 8,957,332 | +0.29(+1.36%) |
Jan 10, 2012 | 21.48 | 21.59 | 21.44 | 21.54 | 6,207,725 | +0.19(+0.88%) |
Jan 09, 2012 | 21.51 | 21.63 | 21.30 | 21.35 | 8,121,205 | -0.17(-0.80%) |
Jan 06, 2012 | 21.36 | 21.63 | 21.25 | 21.53 | 7,690,064 | +0.21(+0.97%) |
Jan 05, 2012 | 21.41 | 21.49 | 21.31 | 21.32 | 7,216,068 | +0.00(+0.00%) |