Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.88 | 26.91 | 26.64 | 26.75 | 22,847,534 | +0.27(+1.01%) |
Mar 29, 2012 | 26.31 | 26.56 | 26.04 | 26.49 | 36,002,748 | -0.29(-1.09%) |
Mar 28, 2012 | 27.03 | 27.07 | 26.63 | 26.78 | 32,950,114 | -0.40(-1.48%) |
Mar 27, 2012 | 27.28 | 27.35 | 27.12 | 27.18 | 15,406,282 | -0.04(-0.16%) |
Mar 26, 2012 | 27.05 | 27.28 | 27.03 | 27.22 | 20,946,892 | +0.29(+1.07%) |
Mar 23, 2012 | 26.83 | 26.98 | 26.68 | 26.94 | 16,820,742 | +0.02(+0.07%) |
Mar 22, 2012 | 27.03 | 27.05 | 26.74 | 26.92 | 29,082,604 | -0.39(-1.42%) |
Mar 21, 2012 | 27.16 | 27.36 | 27.05 | 27.30 | 19,800,968 | +0.11(+0.40%) |
Mar 20, 2012 | 27.22 | 27.24 | 26.95 | 27.20 | 24,304,260 | -0.51(-1.84%) |
Mar 19, 2012 | 27.68 | 27.95 | 27.65 | 27.71 | 35,807,444 | -0.58(-2.04%) |
Mar 16, 2012 | 28.36 | 28.44 | 28.16 | 28.28 | 14,891,891 | -0.07(-0.26%) |
Mar 15, 2012 | 28.27 | 28.39 | 28.14 | 28.36 | 15,729,612 | +0.14(+0.49%) |
Mar 14, 2012 | 28.69 | 28.84 | 28.14 | 28.22 | 54,333,404 | -0.94(-3.23%) |
Mar 13, 2012 | 28.61 | 29.18 | 28.55 | 29.16 | 26,583,878 | +0.82(+2.91%) |
Mar 12, 2012 | 28.41 | 28.48 | 28.26 | 28.33 | 17,928,930 | -0.15(-0.51%) |
Mar 09, 2012 | 28.46 | 28.61 | 28.40 | 28.48 | 23,478,414 | +0.16(+0.57%) |
Mar 08, 2012 | 28.21 | 28.38 | 28.07 | 28.32 | 19,759,972 | +0.65(+2.35%) |
Mar 07, 2012 | 27.63 | 27.76 | 27.54 | 27.67 | 19,107,126 | +0.12(+0.45%) |
Mar 06, 2012 | 27.71 | 27.71 | 27.40 | 27.55 | 30,671,956 | -1.04(-3.63%) |
Mar 05, 2012 | 28.84 | 28.88 | 28.49 | 28.58 | 21,683,696 | -0.80(-2.73%) |
Mar 02, 2012 | 29.30 | 29.46 | 29.19 | 29.38 | 13,043,331 | -0.04(-0.12%) |
Mar 01, 2012 | 29.26 | 29.50 | 29.22 | 29.42 | 24,228,008 | +0.03(+0.09%) |
Feb 29, 2012 | 29.55 | 29.73 | 29.30 | 29.40 | 23,808,822 | -0.00(-0.01%) |
Feb 28, 2012 | 29.29 | 29.46 | 29.20 | 29.40 | 20,649,234 | +0.42(+1.46%) |
Feb 27, 2012 | 28.79 | 29.07 | 28.68 | 28.98 | 14,710,955 | -0.33(-1.12%) |
Feb 24, 2012 | 29.25 | 29.53 | 29.23 | 29.30 | 15,327,621 | +0.01(+0.05%) |
Feb 23, 2012 | 29.31 | 29.37 | 29.12 | 29.29 | 14,269,132 | -0.13(-0.45%) |
Feb 22, 2012 | 29.32 | 29.45 | 29.24 | 29.42 | 14,306,181 | +0.28(+0.98%) |
Feb 21, 2012 | 29.26 | 29.37 | 29.04 | 29.14 | 18,029,908 | -0.24(-0.82%) |
Feb 17, 2012 | 29.51 | 29.51 | 29.25 | 29.38 | 16,509,905 | -0.04(-0.14%) |
Feb 16, 2012 | 29.10 | 29.43 | 28.97 | 29.42 | 21,871,360 | +0.37(+1.27%) |
Feb 15, 2012 | 29.30 | 29.33 | 28.98 | 29.05 | 23,043,406 | +0.31(+1.07%) |
Feb 14, 2012 | 28.69 | 28.76 | 28.54 | 28.74 | 17,411,420 | -0.02(-0.08%) |
Feb 13, 2012 | 28.80 | 28.89 | 28.63 | 28.76 | 17,142,290 | +0.36(+1.26%) |
Feb 10, 2012 | 28.52 | 28.52 | 28.21 | 28.41 | 33,064,032 | -0.85(-2.89%) |
Feb 09, 2012 | 29.38 | 29.44 | 29.02 | 29.25 | 16,020,148 | -0.23(-0.77%) |
Feb 08, 2012 | 29.24 | 29.49 | 29.21 | 29.48 | 25,363,948 | +0.50(+1.71%) |
Feb 07, 2012 | 28.89 | 29.07 | 28.70 | 28.98 | 17,371,004 | -0.11(-0.38%) |
Feb 06, 2012 | 29.04 | 29.16 | 28.99 | 29.09 | 19,791,368 | -0.45(-1.53%) |
Feb 03, 2012 | 29.51 | 29.68 | 29.41 | 29.54 | 31,608,760 | +0.41(+1.40%) |
Feb 02, 2012 | 29.10 | 29.35 | 29.03 | 29.14 | 21,536,358 | +0.37(+1.29%) |
Feb 01, 2012 | 28.68 | 29.00 | 28.60 | 28.76 | 26,654,950 | +0.43(+1.52%) |
Jan 31, 2012 | 28.41 | 28.42 | 28.07 | 28.33 | 21,319,012 | +0.26(+0.94%) |
Jan 30, 2012 | 27.98 | 28.25 | 27.78 | 28.07 | 27,164,318 | -0.82(-2.85%) |
Jan 27, 2012 | 28.68 | 28.95 | 28.62 | 28.90 | 16,744,959 | +0.31(+1.07%) |
Jan 26, 2012 | 28.94 | 29.04 | 28.51 | 28.59 | 23,300,780 | -0.17(-0.58%) |
Jan 25, 2012 | 28.34 | 28.83 | 28.22 | 28.76 | 22,038,072 | +0.32(+1.14%) |
Jan 24, 2012 | 28.14 | 28.50 | 28.06 | 28.43 | 22,381,144 | +0.10(+0.35%) |
Jan 23, 2012 | 28.26 | 28.70 | 28.23 | 28.33 | 19,675,976 | +0.12(+0.41%) |
Jan 20, 2012 | 28.02 | 28.24 | 27.87 | 28.22 | 24,764,506 | +0.05(+0.18%) |
Jan 19, 2012 | 28.19 | 28.30 | 28.00 | 28.17 | 27,837,906 | +0.20(+0.73%) |
Jan 18, 2012 | 27.47 | 27.97 | 27.41 | 27.96 | 33,716,148 | +0.51(+1.86%) |
Jan 17, 2012 | 27.52 | 27.55 | 27.32 | 27.45 | 36,025,748 | +0.64(+2.40%) |
Jan 13, 2012 | 26.63 | 26.87 | 26.47 | 26.81 | 21,561,914 | -0.07(-0.27%) |
Jan 12, 2012 | 26.87 | 26.95 | 26.63 | 26.88 | 15,055,989 | +0.07(+0.27%) |
Jan 11, 2012 | 26.76 | 26.86 | 26.66 | 26.81 | 20,121,900 | +0.01(+0.03%) |
Jan 10, 2012 | 26.76 | 27.06 | 26.76 | 26.80 | 35,528,316 | +0.59(+2.26%) |
Jan 09, 2012 | 26.13 | 26.27 | 26.03 | 26.21 | 21,226,038 | +0.55(+2.13%) |
Jan 06, 2012 | 25.84 | 25.85 | 25.53 | 25.66 | 19,950,850 | -0.38(-1.46%) |
Jan 05, 2012 | 25.86 | 26.12 | 25.66 | 26.04 | 19,551,434 | +0.18(+0.68%) |