Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.86 | 25.91 | 25.55 | 25.67 | 6,357,144 | -0.04(-0.16%) |
Mar 29, 2012 | 25.37 | 25.74 | 25.12 | 25.71 | 6,119,337 | +0.06(+0.25%) |
Mar 28, 2012 | 25.84 | 26.04 | 25.27 | 25.64 | 9,053,406 | -0.30(-1.15%) |
Mar 27, 2012 | 26.44 | 26.57 | 25.90 | 25.94 | 7,574,511 | -0.38(-1.45%) |
Mar 26, 2012 | 26.54 | 26.61 | 26.13 | 26.32 | 6,454,617 | +0.04(+0.15%) |
Mar 23, 2012 | 26.18 | 26.46 | 26.00 | 26.28 | 7,220,011 | +0.19(+0.74%) |
Mar 22, 2012 | 26.59 | 26.60 | 25.99 | 26.09 | 7,388,186 | -0.83(-3.07%) |
Mar 21, 2012 | 27.31 | 27.33 | 26.84 | 26.91 | 6,735,178 | -0.47(-1.71%) |
Mar 20, 2012 | 27.63 | 27.63 | 27.23 | 27.38 | 5,770,922 | -0.54(-1.94%) |
Mar 19, 2012 | 27.95 | 28.10 | 27.69 | 27.93 | 5,354,302 | -0.10(-0.35%) |
Mar 16, 2012 | 27.34 | 28.06 | 27.34 | 28.02 | 8,621,201 | +0.78(+2.85%) |
Mar 15, 2012 | 27.30 | 27.38 | 27.00 | 27.25 | 4,756,194 | -0.02(-0.06%) |
Mar 14, 2012 | 27.55 | 27.81 | 27.17 | 27.26 | 5,378,750 | -0.26(-0.94%) |
Mar 13, 2012 | 27.42 | 27.55 | 26.98 | 27.52 | 6,112,367 | +0.26(+0.95%) |
Mar 12, 2012 | 26.97 | 27.32 | 26.81 | 27.26 | 6,421,879 | +0.27(+0.99%) |
Mar 09, 2012 | 27.21 | 27.49 | 26.91 | 26.99 | 5,338,014 | -0.15(-0.57%) |
Mar 08, 2012 | 26.93 | 27.22 | 26.70 | 27.15 | 6,321,673 | +0.45(+1.70%) |
Mar 07, 2012 | 26.23 | 26.78 | 26.15 | 26.69 | 8,295,820 | +0.45(+1.70%) |
Mar 06, 2012 | 26.77 | 26.77 | 25.97 | 26.25 | 8,644,539 | -0.84(-3.11%) |
Mar 05, 2012 | 27.04 | 27.16 | 26.77 | 27.09 | 6,514,727 | -0.05(-0.18%) |
Mar 02, 2012 | 27.69 | 27.75 | 26.95 | 27.14 | 8,303,102 | -0.60(-2.16%) |
Mar 01, 2012 | 27.55 | 27.90 | 27.49 | 27.74 | 7,321,249 | +0.30(+1.09%) |
Feb 29, 2012 | 28.09 | 28.25 | 27.11 | 27.44 | 13,885,265 | -0.95(-3.34%) |
Feb 28, 2012 | 28.36 | 28.74 | 28.28 | 28.39 | 10,423,180 | +0.02(+0.09%) |
Feb 27, 2012 | 28.31 | 28.52 | 28.03 | 28.36 | 6,554,671 | +0.02(+0.06%) |
Feb 24, 2012 | 28.45 | 28.66 | 28.18 | 28.35 | 7,121,939 | +0.14(+0.49%) |
Feb 23, 2012 | 27.87 | 28.33 | 27.49 | 28.21 | 6,230,472 | +0.36(+1.31%) |
Feb 22, 2012 | 28.05 | 28.30 | 27.77 | 27.84 | 6,614,274 | -0.14(-0.49%) |
Feb 21, 2012 | 27.72 | 28.17 | 27.63 | 27.98 | 8,975,942 | +0.64(+2.34%) |
Feb 17, 2012 | 27.38 | 27.53 | 26.99 | 27.34 | 7,404,567 | +0.15(+0.54%) |
Feb 16, 2012 | 26.49 | 27.33 | 26.34 | 27.20 | 8,526,462 | +0.76(+2.88%) |
Feb 15, 2012 | 26.87 | 26.89 | 26.40 | 26.44 | 8,993,648 | -0.26(-0.97%) |
Feb 14, 2012 | 26.84 | 26.88 | 26.40 | 26.69 | 7,882,825 | -0.08(-0.30%) |
Feb 13, 2012 | 27.02 | 27.03 | 26.61 | 26.78 | 6,122,192 | +0.07(+0.27%) |
Feb 10, 2012 | 25.99 | 26.71 | 25.81 | 26.70 | 11,469,585 | +0.44(+1.69%) |
Feb 09, 2012 | 26.41 | 26.50 | 25.94 | 26.26 | 9,271,345 | -0.07(-0.28%) |
Feb 08, 2012 | 26.78 | 26.99 | 26.14 | 26.33 | 8,755,817 | -0.38(-1.42%) |
Feb 07, 2012 | 26.62 | 26.80 | 26.19 | 26.71 | 7,564,391 | +0.21(+0.79%) |
Feb 06, 2012 | 26.03 | 26.50 | 25.87 | 26.50 | 7,513,241 | +0.48(+1.86%) |
Feb 03, 2012 | 25.25 | 26.07 | 25.17 | 26.02 | 9,588,156 | +0.70(+2.77%) |
Feb 02, 2012 | 25.42 | 25.92 | 25.07 | 25.32 | 8,108,886 | -0.12(-0.47%) |
Feb 01, 2012 | 25.48 | 26.29 | 25.26 | 25.44 | 12,872,310 | +0.15(+0.61%) |
Jan 31, 2012 | 25.19 | 25.40 | 24.87 | 25.29 | 13,673,148 | +0.35(+1.39%) |
Jan 30, 2012 | 24.86 | 25.02 | 24.50 | 24.94 | 9,623,624 | -0.23(-0.90%) |
Jan 27, 2012 | 25.34 | 25.44 | 25.09 | 25.16 | 8,030,605 | -0.24(-0.95%) |
Jan 26, 2012 | 26.44 | 26.49 | 25.27 | 25.41 | 9,193,887 | -0.83(-3.16%) |
Jan 25, 2012 | 25.67 | 26.30 | 25.21 | 26.24 | 8,185,125 | +0.31(+1.18%) |
Jan 24, 2012 | 25.65 | 25.98 | 25.44 | 25.93 | 6,164,388 | -0.03(-0.12%) |
Jan 23, 2012 | 25.91 | 26.11 | 25.66 | 25.96 | 8,120,245 | +0.15(+0.59%) |
Jan 20, 2012 | 25.90 | 26.00 | 25.45 | 25.81 | 7,715,868 | +0.06(+0.22%) |
Jan 19, 2012 | 25.74 | 25.91 | 25.54 | 25.75 | 7,310,462 | +0.06(+0.22%) |
Jan 18, 2012 | 25.12 | 25.78 | 24.80 | 25.70 | 12,951,563 | +0.77(+3.10%) |
Jan 17, 2012 | 25.00 | 25.04 | 24.67 | 24.92 | 9,617,773 | +0.38(+1.54%) |
Jan 13, 2012 | 24.44 | 24.60 | 24.25 | 24.54 | 8,016,451 | -0.14(-0.59%) |
Jan 12, 2012 | 24.79 | 24.94 | 24.47 | 24.69 | 12,721,414 | +0.06(+0.23%) |
Jan 11, 2012 | 24.96 | 25.04 | 24.54 | 24.63 | 7,178,043 | -0.40(-1.61%) |
Jan 10, 2012 | 25.16 | 25.28 | 24.92 | 25.04 | 8,695,939 | +0.35(+1.44%) |
Jan 09, 2012 | 24.79 | 24.85 | 24.48 | 24.68 | 8,508,879 | -0.04(-0.16%) |
Jan 06, 2012 | 25.21 | 25.21 | 24.71 | 24.72 | 7,473,846 | -0.46(-1.82%) |
Jan 05, 2012 | 24.73 | 25.22 | 24.56 | 25.18 | 8,998,335 | +0.19(+0.74%) |