Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.07 | 27.19 | 26.96 | 27.07 | 4,452,030 | +0.07(+0.24%) |
Mar 29, 2012 | 26.66 | 27.66 | 26.35 | 27.00 | 6,288,385 | +0.21(+0.80%) |
Mar 28, 2012 | 26.93 | 27.05 | 26.63 | 26.79 | 5,112,831 | -0.11(-0.40%) |
Mar 27, 2012 | 26.77 | 26.98 | 26.66 | 26.89 | 5,316,627 | +0.14(+0.53%) |
Mar 26, 2012 | 26.66 | 26.83 | 26.53 | 26.75 | 4,185,841 | +0.20(+0.76%) |
Mar 23, 2012 | 26.53 | 26.69 | 26.50 | 26.55 | 6,224,802 | +0.06(+0.22%) |
Mar 22, 2012 | 26.13 | 26.53 | 26.13 | 26.49 | 4,669,601 | +0.29(+1.11%) |
Mar 21, 2012 | 26.33 | 26.33 | 26.15 | 26.20 | 2,226,454 | -0.04(-0.16%) |
Mar 20, 2012 | 26.09 | 26.32 | 26.00 | 26.24 | 2,548,069 | +0.07(+0.25%) |
Mar 19, 2012 | 26.38 | 26.50 | 26.17 | 26.18 | 3,331,846 | -0.24(-0.92%) |
Mar 16, 2012 | 26.36 | 26.50 | 26.25 | 26.42 | 4,140,006 | +0.05(+0.18%) |
Mar 15, 2012 | 26.37 | 26.44 | 26.19 | 26.37 | 2,577,208 | -0.04(-0.16%) |
Mar 14, 2012 | 26.75 | 26.77 | 26.32 | 26.41 | 3,485,979 | -0.29(-1.09%) |
Mar 13, 2012 | 26.77 | 26.82 | 26.46 | 26.70 | 3,236,578 | -0.08(-0.31%) |
Mar 12, 2012 | 26.48 | 26.80 | 26.43 | 26.79 | 3,367,441 | +0.24(+0.92%) |
Mar 09, 2012 | 26.41 | 26.57 | 26.28 | 26.54 | 2,692,267 | +0.15(+0.56%) |
Mar 08, 2012 | 26.58 | 26.58 | 26.32 | 26.39 | 3,701,675 | -0.11(-0.43%) |
Mar 07, 2012 | 26.49 | 26.59 | 26.22 | 26.51 | 4,742,756 | -0.04(-0.13%) |
Mar 06, 2012 | 26.35 | 26.57 | 26.16 | 26.54 | 4,188,708 | +0.00(+0.00%) |
Mar 05, 2012 | 26.52 | 26.60 | 26.34 | 26.54 | 3,154,633 | +0.14(+0.52%) |
Mar 02, 2012 | 26.36 | 26.51 | 26.21 | 26.41 | 2,919,306 | +0.08(+0.32%) |
Mar 01, 2012 | 26.36 | 26.42 | 26.11 | 26.32 | 5,039,358 | +0.03(+0.11%) |
Feb 29, 2012 | 25.89 | 26.46 | 25.89 | 26.29 | 7,102,896 | +0.28(+1.10%) |
Feb 28, 2012 | 26.00 | 26.10 | 25.62 | 26.01 | 4,585,675 | -0.01(-0.05%) |
Feb 27, 2012 | 26.12 | 26.22 | 25.96 | 26.02 | 3,880,869 | -0.14(-0.54%) |
Feb 24, 2012 | 26.18 | 26.32 | 26.12 | 26.16 | 7,986,451 | +0.04(+0.16%) |
Feb 23, 2012 | 26.01 | 26.29 | 25.95 | 26.12 | 4,990,096 | +0.15(+0.57%) |
Feb 22, 2012 | 25.80 | 26.12 | 25.75 | 25.97 | 3,534,908 | +0.21(+0.81%) |
Feb 21, 2012 | 25.77 | 25.94 | 25.68 | 25.77 | 3,451,744 | +0.01(+0.05%) |
Feb 17, 2012 | 26.03 | 26.03 | 25.66 | 25.75 | 3,249,752 | -0.09(-0.34%) |
Feb 16, 2012 | 25.46 | 25.99 | 25.46 | 25.84 | 3,858,478 | +0.46(+1.80%) |
Feb 15, 2012 | 25.61 | 25.66 | 25.30 | 25.39 | 2,720,041 | -0.24(-0.93%) |
Feb 14, 2012 | 25.46 | 25.63 | 25.38 | 25.62 | 2,916,680 | +0.08(+0.30%) |
Feb 13, 2012 | 25.45 | 25.68 | 25.42 | 25.55 | 3,712,779 | +0.23(+0.89%) |
Feb 10, 2012 | 25.26 | 25.36 | 25.05 | 25.32 | 3,931,421 | -0.01(-0.05%) |
Feb 09, 2012 | 25.53 | 25.53 | 25.17 | 25.33 | 3,153,270 | -0.16(-0.63%) |
Feb 08, 2012 | 25.68 | 25.77 | 25.23 | 25.49 | 4,705,331 | -0.18(-0.69%) |
Feb 07, 2012 | 25.61 | 25.73 | 25.45 | 25.67 | 3,896,869 | -0.01(-0.02%) |
Feb 06, 2012 | 25.77 | 25.81 | 25.56 | 25.68 | 4,078,673 | -0.17(-0.64%) |
Feb 03, 2012 | 26.03 | 26.03 | 25.51 | 25.84 | 6,465,522 | +0.08(+0.30%) |
Feb 02, 2012 | 25.65 | 26.46 | 25.51 | 25.77 | 16,029,992 | +0.82(+3.29%) |
Feb 01, 2012 | 24.75 | 25.03 | 24.70 | 24.94 | 6,726,928 | +0.19(+0.78%) |
Jan 31, 2012 | 24.85 | 24.85 | 24.48 | 24.75 | 6,115,274 | +0.04(+0.17%) |
Jan 30, 2012 | 24.72 | 24.83 | 24.53 | 24.71 | 19,009,322 | -0.06(-0.26%) |
Jan 27, 2012 | 25.04 | 25.06 | 24.51 | 24.77 | 18,755,554 | -0.27(-1.08%) |
Jan 26, 2012 | 24.73 | 25.20 | 24.66 | 25.04 | 21,726,276 | +0.35(+1.40%) |
Jan 25, 2012 | 24.06 | 24.71 | 23.67 | 24.70 | 9,186,833 | +0.50(+2.08%) |
Jan 24, 2012 | 24.56 | 24.56 | 24.15 | 24.19 | 5,001,857 | -0.43(-1.76%) |
Jan 23, 2012 | 24.40 | 24.78 | 24.38 | 24.63 | 6,918,745 | +0.28(+1.16%) |
Jan 20, 2012 | 24.16 | 24.35 | 24.07 | 24.35 | 4,254,474 | +0.23(+0.95%) |
Jan 19, 2012 | 24.62 | 24.65 | 24.08 | 24.12 | 6,384,785 | -0.49(-1.98%) |
Jan 18, 2012 | 24.63 | 24.69 | 24.45 | 24.60 | 5,302,600 | -0.01(-0.05%) |
Jan 17, 2012 | 24.91 | 25.01 | 24.57 | 24.62 | 5,598,842 | -0.11(-0.43%) |
Jan 13, 2012 | 24.65 | 24.73 | 24.51 | 24.72 | 5,341,188 | -0.02(-0.07%) |
Jan 12, 2012 | 24.72 | 24.79 | 24.58 | 24.74 | 4,274,924 | +0.12(+0.48%) |
Jan 11, 2012 | 24.73 | 24.80 | 24.62 | 24.62 | 4,388,752 | -0.22(-0.90%) |
Jan 10, 2012 | 24.90 | 25.02 | 24.77 | 24.85 | 4,938,900 | -0.01(-0.05%) |
Jan 09, 2012 | 24.81 | 24.92 | 24.65 | 24.86 | 9,625,044 | +0.11(+0.45%) |
Jan 06, 2012 | 24.72 | 24.79 | 24.62 | 24.75 | 4,483,732 | +0.09(+0.36%) |
Jan 05, 2012 | 24.71 | 24.77 | 24.57 | 24.66 | 6,455,839 | -0.08(-0.31%) |