Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.78 | 25.79 | 25.49 | 25.67 | 39,907,280 | +0.11(+0.42%) |
Mar 29, 2012 | 25.51 | 25.61 | 25.31 | 25.56 | 46,547,548 | -0.06(-0.22%) |
Mar 28, 2012 | 25.88 | 26.02 | 25.49 | 25.61 | 51,959,124 | -0.26(-1.01%) |
Mar 27, 2012 | 25.98 | 26.02 | 25.78 | 25.88 | 45,573,632 | -0.06(-0.21%) |
Mar 26, 2012 | 25.61 | 25.95 | 25.59 | 25.93 | 46,174,592 | +0.46(+1.81%) |
Mar 23, 2012 | 25.54 | 25.55 | 25.24 | 25.47 | 45,132,964 | +0.01(+0.05%) |
Mar 22, 2012 | 25.31 | 25.53 | 25.30 | 25.46 | 39,900,588 | +0.07(+0.27%) |
Mar 21, 2012 | 25.43 | 25.58 | 25.32 | 25.39 | 47,666,164 | -0.06(-0.25%) |
Mar 20, 2012 | 25.54 | 25.58 | 25.26 | 25.45 | 52,218,408 | -0.17(-0.65%) |
Mar 19, 2012 | 25.89 | 25.95 | 25.58 | 25.62 | 56,288,068 | -0.32(-1.23%) |
Mar 16, 2012 | 26.19 | 26.22 | 25.86 | 25.94 | 82,474,968 | -0.20(-0.76%) |
Mar 15, 2012 | 26.09 | 26.21 | 25.92 | 26.14 | 61,665,756 | +0.06(+0.24%) |
Mar 14, 2012 | 25.88 | 26.16 | 25.85 | 26.08 | 52,766,120 | +0.08(+0.31%) |
Mar 13, 2012 | 25.65 | 26.01 | 25.58 | 26.00 | 61,517,672 | +0.50(+1.97%) |
Mar 12, 2012 | 25.44 | 25.62 | 25.32 | 25.49 | 42,821,428 | +0.04(+0.16%) |
Mar 09, 2012 | 25.54 | 25.59 | 25.40 | 25.45 | 43,518,708 | -0.02(-0.06%) |
Mar 08, 2012 | 25.49 | 25.63 | 25.38 | 25.47 | 46,181,044 | +0.14(+0.53%) |
Mar 07, 2012 | 25.20 | 25.40 | 25.09 | 25.34 | 43,156,580 | +0.23(+0.90%) |
Mar 06, 2012 | 25.10 | 25.45 | 25.06 | 25.11 | 65,138,756 | -0.20(-0.77%) |
Mar 05, 2012 | 25.47 | 25.50 | 25.16 | 25.30 | 56,822,372 | -0.22(-0.86%) |
Mar 02, 2012 | 25.71 | 25.81 | 25.46 | 25.52 | 59,467,336 | -0.17(-0.67%) |
Mar 01, 2012 | 25.41 | 25.77 | 25.34 | 25.69 | 97,198,696 | +0.44(+1.73%) |
Feb 29, 2012 | 25.37 | 25.46 | 25.15 | 25.26 | 74,552,416 | -0.10(-0.41%) |
Feb 28, 2012 | 24.99 | 25.41 | 24.97 | 25.36 | 56,824,968 | +0.41(+1.66%) |
Feb 27, 2012 | 24.86 | 25.07 | 24.75 | 24.95 | 43,439,204 | -0.10(-0.41%) |
Feb 24, 2012 | 25.05 | 25.07 | 24.86 | 25.05 | 44,711,892 | +0.09(+0.35%) |
Feb 23, 2012 | 24.83 | 25.14 | 24.67 | 24.96 | 44,029,204 | +0.08(+0.32%) |
Feb 22, 2012 | 25.03 | 25.21 | 24.81 | 24.88 | 61,878,656 | -0.14(-0.54%) |
Feb 21, 2012 | 24.81 | 25.15 | 24.79 | 25.02 | 63,879,016 | +0.15(+0.61%) |
Feb 17, 2012 | 24.83 | 24.92 | 24.63 | 24.87 | 88,022,736 | -0.03(-0.11%) |
Feb 16, 2012 | 24.12 | 25.10 | 24.11 | 24.89 | 118,998,816 | +0.98(+4.11%) |
Feb 15, 2012 | 24.13 | 24.18 | 23.90 | 23.91 | 54,429,704 | -0.16(-0.66%) |
Feb 14, 2012 | 24.13 | 24.24 | 23.75 | 24.07 | 74,956,680 | -0.10(-0.43%) |
Feb 13, 2012 | 24.21 | 24.32 | 24.06 | 24.17 | 42,146,360 | +0.07(+0.28%) |
Feb 10, 2012 | 24.22 | 24.35 | 24.00 | 24.11 | 56,427,896 | -0.22(-0.89%) |
Feb 09, 2012 | 24.25 | 24.35 | 24.09 | 24.32 | 63,824,968 | +0.09(+0.36%) |
Feb 08, 2012 | 23.92 | 24.24 | 23.89 | 24.24 | 62,819,140 | +0.25(+1.02%) |
Feb 07, 2012 | 23.83 | 24.10 | 23.75 | 23.99 | 49,640,572 | +0.12(+0.50%) |
Feb 06, 2012 | 23.75 | 23.89 | 23.69 | 23.87 | 35,466,204 | -0.03(-0.13%) |
Feb 03, 2012 | 23.83 | 24.03 | 23.79 | 23.91 | 52,934,760 | +0.23(+0.97%) |
Feb 02, 2012 | 23.64 | 23.85 | 23.49 | 23.68 | 66,062,952 | +0.05(+0.20%) |
Feb 01, 2012 | 23.55 | 23.75 | 23.53 | 23.63 | 85,273,072 | +0.28(+1.22%) |
Jan 31, 2012 | 23.45 | 23.48 | 23.11 | 23.34 | 64,181,484 | -0.06(-0.27%) |
Jan 30, 2012 | 22.90 | 23.41 | 22.79 | 23.41 | 64,489,220 | +0.30(+1.30%) |
Jan 27, 2012 | 23.28 | 23.34 | 23.06 | 23.11 | 55,901,424 | -0.21(-0.92%) |
Jan 26, 2012 | 23.41 | 23.48 | 23.24 | 23.32 | 62,115,432 | -0.05(-0.20%) |
Jan 25, 2012 | 22.98 | 23.44 | 22.98 | 23.37 | 74,907,864 | +0.17(+0.75%) |
Jan 24, 2012 | 23.30 | 23.38 | 23.07 | 23.19 | 65,378,952 | -0.31(-1.31%) |
Jan 23, 2012 | 23.36 | 23.68 | 23.20 | 23.50 | 96,236,888 | +0.02(+0.07%) |
Jan 20, 2012 | 22.78 | 23.51 | 22.73 | 23.49 | 209,868,480 | +1.26(+5.65%) |
Jan 19, 2012 | 22.26 | 22.48 | 22.16 | 22.23 | 93,557,800 | -0.09(-0.39%) |
Jan 18, 2012 | 22.38 | 22.45 | 22.11 | 22.32 | 82,027,040 | -0.02(-0.09%) |
Jan 17, 2012 | 22.45 | 22.65 | 22.27 | 22.34 | 91,566,896 | +0.00(+0.02%) |
Jan 13, 2012 | 22.08 | 22.33 | 21.97 | 22.33 | 76,159,680 | +0.20(+0.89%) |
Jan 12, 2012 | 22.03 | 22.15 | 21.85 | 22.13 | 62,453,996 | +0.22(+1.01%) |
Jan 11, 2012 | 21.68 | 22.12 | 21.64 | 21.91 | 82,962,216 | -0.09(-0.43%) |
Jan 10, 2012 | 22.08 | 22.25 | 21.94 | 22.01 | 75,890,824 | +0.08(+0.36%) |
Jan 09, 2012 | 22.17 | 22.21 | 21.91 | 21.93 | 75,529,152 | -0.29(-1.30%) |
Jan 06, 2012 | 21.76 | 22.28 | 21.76 | 22.22 | 125,817,024 | +0.34(+1.54%) |
Jan 05, 2012 | 21.64 | 21.92 | 21.57 | 21.88 | 70,943,400 | +0.22(+1.02%) |