Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.06 | 26.36 | 25.95 | 26.36 | 4,320,787 | +0.52(+2.01%) |
Mar 29, 2012 | 25.44 | 25.89 | 25.32 | 25.84 | 3,762,350 | +0.19(+0.74%) |
Mar 28, 2012 | 25.86 | 25.90 | 25.29 | 25.65 | 5,628,588 | -0.29(-1.13%) |
Mar 27, 2012 | 25.92 | 26.15 | 25.78 | 25.94 | 3,884,702 | -0.19(-0.73%) |
Mar 26, 2012 | 26.00 | 26.14 | 25.88 | 26.13 | 3,179,288 | +0.37(+1.45%) |
Mar 23, 2012 | 25.29 | 25.82 | 25.19 | 25.76 | 3,404,127 | +0.12(+0.49%) |
Mar 22, 2012 | 25.67 | 25.70 | 25.40 | 25.63 | 3,780,358 | -0.29(-1.10%) |
Mar 21, 2012 | 25.84 | 26.01 | 25.72 | 25.92 | 3,220,530 | +0.10(+0.40%) |
Mar 20, 2012 | 25.76 | 25.86 | 25.62 | 25.82 | 4,102,758 | -0.15(-0.56%) |
Mar 19, 2012 | 25.71 | 26.01 | 25.60 | 25.96 | 3,529,188 | +0.16(+0.62%) |
Mar 16, 2012 | 25.60 | 25.85 | 25.50 | 25.80 | 4,375,896 | +0.19(+0.74%) |
Mar 15, 2012 | 25.49 | 25.79 | 25.44 | 25.61 | 3,920,753 | +0.12(+0.49%) |
Mar 14, 2012 | 25.49 | 25.67 | 25.36 | 25.49 | 3,444,997 | -0.07(-0.26%) |
Mar 13, 2012 | 24.96 | 25.58 | 24.95 | 25.55 | 3,791,684 | +0.68(+2.74%) |
Mar 12, 2012 | 24.95 | 25.04 | 24.77 | 24.87 | 3,778,961 | -0.11(-0.44%) |
Mar 09, 2012 | 24.66 | 25.04 | 24.53 | 24.98 | 3,560,761 | +0.40(+1.61%) |
Mar 08, 2012 | 25.00 | 25.00 | 24.58 | 24.59 | 5,767,066 | -0.45(-1.78%) |
Mar 07, 2012 | 24.76 | 25.05 | 24.54 | 25.03 | 3,966,748 | +0.38(+1.54%) |
Mar 06, 2012 | 24.92 | 25.10 | 24.61 | 24.65 | 4,281,014 | -0.57(-2.26%) |
Mar 05, 2012 | 24.75 | 25.22 | 24.58 | 25.22 | 3,242,367 | +0.53(+2.16%) |
Mar 02, 2012 | 24.75 | 25.04 | 24.54 | 24.69 | 2,387,535 | -0.04(-0.18%) |
Mar 01, 2012 | 24.63 | 24.78 | 24.45 | 24.73 | 3,369,366 | +0.10(+0.42%) |
Feb 29, 2012 | 24.57 | 24.78 | 24.28 | 24.63 | 4,544,864 | +0.05(+0.21%) |
Feb 28, 2012 | 24.85 | 24.88 | 24.46 | 24.58 | 2,584,241 | -0.22(-0.89%) |
Feb 27, 2012 | 24.71 | 24.84 | 24.48 | 24.80 | 3,292,828 | +0.01(+0.03%) |
Feb 24, 2012 | 24.77 | 24.92 | 24.58 | 24.79 | 3,674,827 | +0.16(+0.65%) |
Feb 23, 2012 | 24.09 | 24.63 | 24.04 | 24.63 | 3,597,712 | +0.55(+2.28%) |
Feb 22, 2012 | 24.48 | 24.71 | 24.06 | 24.08 | 4,115,697 | -0.55(-2.23%) |
Feb 21, 2012 | 24.86 | 24.88 | 24.48 | 24.63 | 2,937,085 | -0.25(-1.00%) |
Feb 17, 2012 | 24.85 | 24.95 | 24.62 | 24.88 | 2,518,764 | +0.10(+0.41%) |
Feb 16, 2012 | 24.40 | 24.79 | 24.25 | 24.78 | 3,268,741 | +0.44(+1.80%) |
Feb 15, 2012 | 24.58 | 24.79 | 24.13 | 24.34 | 3,732,443 | -0.10(-0.39%) |
Feb 14, 2012 | 24.65 | 24.78 | 24.22 | 24.43 | 4,449,811 | -0.26(-1.07%) |
Feb 13, 2012 | 24.49 | 24.76 | 24.37 | 24.70 | 2,569,042 | +0.50(+2.06%) |
Feb 10, 2012 | 24.67 | 24.85 | 24.08 | 24.20 | 4,672,506 | -0.77(-3.08%) |
Feb 09, 2012 | 25.02 | 25.05 | 24.66 | 24.97 | 5,391,236 | -0.04(-0.18%) |
Feb 08, 2012 | 24.34 | 25.41 | 24.25 | 25.01 | 5,585,516 | +0.65(+2.67%) |
Feb 07, 2012 | 24.03 | 24.38 | 23.99 | 24.36 | 4,351,614 | +0.23(+0.94%) |
Feb 06, 2012 | 24.14 | 24.33 | 24.11 | 24.13 | 2,808,757 | -0.13(-0.54%) |
Feb 03, 2012 | 24.45 | 24.45 | 24.10 | 24.26 | 6,550,571 | +0.26(+1.07%) |
Feb 02, 2012 | 23.83 | 24.03 | 23.72 | 24.01 | 3,894,009 | +0.20(+0.83%) |
Feb 01, 2012 | 23.43 | 23.82 | 23.41 | 23.81 | 3,676,516 | +0.61(+2.62%) |
Jan 31, 2012 | 23.31 | 23.38 | 23.04 | 23.20 | 5,454,884 | +0.08(+0.35%) |
Jan 30, 2012 | 23.44 | 23.57 | 22.94 | 23.12 | 5,859,856 | -0.67(-2.83%) |
Jan 27, 2012 | 23.56 | 23.85 | 23.47 | 23.80 | 4,831,031 | -0.02(-0.09%) |
Jan 26, 2012 | 23.88 | 24.13 | 23.66 | 23.82 | 5,355,085 | +0.13(+0.56%) |
Jan 25, 2012 | 23.44 | 23.85 | 23.36 | 23.69 | 4,525,946 | +0.14(+0.59%) |
Jan 24, 2012 | 23.06 | 23.55 | 23.01 | 23.55 | 3,890,163 | +0.27(+1.16%) |
Jan 23, 2012 | 23.25 | 23.31 | 22.98 | 23.28 | 10,591,510 | +0.02(+0.09%) |
Jan 20, 2012 | 22.90 | 23.25 | 22.68 | 23.25 | 5,070,143 | +0.35(+1.53%) |
Jan 19, 2012 | 22.54 | 22.96 | 22.33 | 22.90 | 5,090,309 | +0.42(+1.85%) |
Jan 18, 2012 | 22.39 | 22.79 | 22.33 | 22.49 | 5,551,153 | +0.14(+0.62%) |
Jan 17, 2012 | 21.88 | 22.63 | 21.84 | 22.35 | 5,180,538 | +0.71(+3.28%) |
Jan 13, 2012 | 21.49 | 21.81 | 21.29 | 21.64 | 5,057,782 | -0.11(-0.50%) |
Jan 12, 2012 | 21.83 | 22.01 | 21.35 | 21.75 | 3,909,938 | +0.07(+0.34%) |
Jan 11, 2012 | 21.37 | 21.72 | 21.26 | 21.67 | 2,310,819 | +0.23(+1.06%) |
Jan 10, 2012 | 21.18 | 21.60 | 21.14 | 21.45 | 4,050,525 | +0.57(+2.73%) |
Jan 09, 2012 | 21.06 | 21.14 | 20.83 | 20.88 | 2,715,755 | -0.19(-0.90%) |
Jan 06, 2012 | 21.15 | 21.22 | 20.93 | 21.07 | 5,020,993 | -0.33(-1.54%) |
Jan 05, 2012 | 20.64 | 21.50 | 20.61 | 21.40 | 5,945,531 | +0.54(+2.60%) |