Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.60 | 25.62 | 25.36 | 25.44 | 9,494,051 | -0.08(-0.30%) |
Mar 29, 2012 | 25.43 | 25.55 | 25.33 | 25.51 | 6,802,441 | -0.05(-0.20%) |
Mar 28, 2012 | 25.66 | 25.75 | 25.44 | 25.56 | 7,694,459 | -0.09(-0.36%) |
Mar 27, 2012 | 25.69 | 25.76 | 25.64 | 25.66 | 7,633,405 | -0.01(-0.03%) |
Mar 26, 2012 | 25.46 | 25.67 | 25.40 | 25.66 | 14,449,428 | +0.38(+1.48%) |
Mar 23, 2012 | 25.34 | 25.34 | 25.16 | 25.29 | 11,277,720 | -0.00(-0.02%) |
Mar 22, 2012 | 25.24 | 25.36 | 25.20 | 25.29 | 8,893,640 | -0.06(-0.23%) |
Mar 21, 2012 | 25.40 | 25.51 | 25.34 | 25.35 | 10,463,609 | -0.01(-0.03%) |
Mar 20, 2012 | 25.23 | 25.39 | 25.17 | 25.36 | 6,773,942 | -0.03(-0.10%) |
Mar 19, 2012 | 25.25 | 25.45 | 25.19 | 25.39 | 10,589,101 | +0.19(+0.74%) |
Mar 16, 2012 | 25.28 | 25.28 | 25.16 | 25.20 | 11,238,961 | -0.01(-0.05%) |
Mar 15, 2012 | 25.25 | 25.27 | 25.10 | 25.21 | 14,809,989 | +0.07(+0.27%) |
Mar 14, 2012 | 25.07 | 25.25 | 24.98 | 25.14 | 15,156,487 | +0.09(+0.37%) |
Mar 13, 2012 | 24.71 | 25.05 | 24.68 | 25.05 | 22,615,056 | +0.49(+1.98%) |
Mar 12, 2012 | 24.51 | 24.59 | 24.45 | 24.56 | 7,049,990 | +0.03(+0.14%) |
Mar 09, 2012 | 24.46 | 24.56 | 24.45 | 24.53 | 7,572,167 | +0.11(+0.45%) |
Mar 08, 2012 | 24.30 | 24.47 | 24.25 | 24.42 | 8,634,457 | +0.24(+1.01%) |
Mar 07, 2012 | 24.10 | 24.21 | 24.07 | 24.18 | 12,835,921 | +0.18(+0.75%) |
Mar 06, 2012 | 24.00 | 24.05 | 23.87 | 24.00 | 16,696,412 | -0.24(-0.99%) |
Mar 05, 2012 | 24.42 | 24.46 | 24.14 | 24.24 | 8,619,354 | -0.21(-0.86%) |
Mar 02, 2012 | 24.48 | 24.54 | 24.38 | 24.45 | 10,450,325 | -0.03(-0.14%) |
Mar 01, 2012 | 24.46 | 24.52 | 24.35 | 24.48 | 16,627,115 | +0.15(+0.60%) |
Feb 29, 2012 | 24.46 | 24.56 | 24.25 | 24.33 | 12,437,274 | -0.11(-0.46%) |
Feb 28, 2012 | 24.30 | 24.45 | 24.25 | 24.45 | 12,025,704 | +0.18(+0.73%) |
Feb 27, 2012 | 24.11 | 24.34 | 23.99 | 24.27 | 10,142,300 | +0.04(+0.17%) |
Feb 24, 2012 | 24.17 | 24.27 | 24.16 | 24.23 | 6,538,427 | +0.14(+0.59%) |
Feb 23, 2012 | 23.97 | 24.13 | 23.83 | 24.09 | 6,550,268 | +0.09(+0.39%) |
Feb 22, 2012 | 24.04 | 24.10 | 23.94 | 23.99 | 9,638,550 | -0.08(-0.35%) |
Feb 21, 2012 | 24.01 | 24.19 | 23.93 | 24.08 | 11,196,617 | +0.10(+0.42%) |
Feb 17, 2012 | 24.05 | 24.05 | 23.90 | 23.98 | 11,044,501 | +0.00(+0.00%) |
Feb 16, 2012 | 23.63 | 24.00 | 23.60 | 23.98 | 11,951,941 | +0.34(+1.46%) |
Feb 15, 2012 | 23.88 | 24.02 | 23.59 | 23.63 | 14,527,358 | -0.13(-0.53%) |
Feb 14, 2012 | 23.69 | 23.77 | 23.56 | 23.76 | 7,782,831 | +0.04(+0.18%) |
Feb 13, 2012 | 23.73 | 23.77 | 23.58 | 23.72 | 10,017,850 | +0.15(+0.64%) |
Feb 10, 2012 | 23.58 | 23.61 | 23.48 | 23.56 | 7,576,502 | -0.18(-0.74%) |
Feb 09, 2012 | 23.62 | 23.77 | 23.55 | 23.74 | 11,284,137 | +0.23(+0.96%) |
Feb 08, 2012 | 23.42 | 23.54 | 23.35 | 23.51 | 13,673,217 | +0.14(+0.61%) |
Feb 07, 2012 | 23.30 | 23.43 | 23.19 | 23.37 | 8,787,953 | +0.06(+0.25%) |
Feb 06, 2012 | 23.24 | 23.33 | 23.18 | 23.31 | 7,970,415 | +0.01(+0.05%) |
Feb 03, 2012 | 23.20 | 23.35 | 23.16 | 23.30 | 8,795,716 | +0.29(+1.26%) |
Feb 02, 2012 | 23.03 | 23.10 | 22.95 | 23.01 | 7,161,395 | +0.06(+0.26%) |
Feb 01, 2012 | 22.94 | 23.05 | 22.86 | 22.95 | 10,672,741 | +0.23(+1.00%) |
Jan 31, 2012 | 22.83 | 22.84 | 22.59 | 22.72 | 9,622,299 | +0.04(+0.19%) |
Jan 30, 2012 | 22.42 | 22.72 | 22.40 | 22.68 | 9,148,744 | +0.07(+0.30%) |
Jan 27, 2012 | 22.53 | 22.67 | 22.53 | 22.61 | 9,825,562 | +0.00(+0.00%) |
Jan 26, 2012 | 22.84 | 22.87 | 22.52 | 22.61 | 10,363,981 | -0.15(-0.66%) |
Jan 25, 2012 | 22.80 | 22.83 | 22.56 | 22.77 | 21,332,914 | +0.18(+0.78%) |
Jan 24, 2012 | 22.50 | 22.63 | 22.48 | 22.59 | 6,840,582 | -0.02(-0.07%) |
Jan 23, 2012 | 22.56 | 22.72 | 22.46 | 22.61 | 34,522,220 | +0.08(+0.34%) |
Jan 20, 2012 | 22.46 | 22.56 | 22.45 | 22.53 | 15,892,168 | +0.03(+0.11%) |
Jan 19, 2012 | 22.46 | 22.56 | 22.44 | 22.50 | 8,832,254 | +0.16(+0.71%) |
Jan 18, 2012 | 22.08 | 22.37 | 22.08 | 22.35 | 8,575,622 | +0.32(+1.45%) |
Jan 17, 2012 | 22.08 | 22.18 | 21.98 | 22.03 | 6,581,667 | +0.10(+0.46%) |
Jan 13, 2012 | 21.92 | 21.95 | 21.77 | 21.93 | 7,103,076 | -0.13(-0.57%) |
Jan 12, 2012 | 21.99 | 22.07 | 21.86 | 22.05 | 5,787,514 | +0.11(+0.50%) |
Jan 11, 2012 | 21.83 | 22.00 | 21.82 | 21.94 | 4,940,891 | +0.07(+0.31%) |
Jan 10, 2012 | 22.01 | 22.05 | 21.87 | 21.87 | 6,819,081 | +0.08(+0.35%) |
Jan 09, 2012 | 21.91 | 21.93 | 21.74 | 21.80 | 4,860,948 | -0.03(-0.15%) |
Jan 06, 2012 | 21.84 | 21.89 | 21.73 | 21.83 | 5,934,600 | +0.01(+0.04%) |
Jan 05, 2012 | 21.73 | 21.87 | 21.63 | 21.82 | 8,037,344 | +0.07(+0.31%) |