Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.87 | 25.88 | 25.59 | 25.76 | 39,762,888 | +0.11(+0.42%) |
Mar 29, 2012 | 25.60 | 25.71 | 25.40 | 25.65 | 46,379,132 | -0.06(-0.22%) |
Mar 28, 2012 | 25.97 | 26.11 | 25.59 | 25.71 | 51,771,124 | -0.26(-1.01%) |
Mar 27, 2012 | 26.07 | 26.11 | 25.87 | 25.97 | 45,408,736 | -0.06(-0.21%) |
Mar 26, 2012 | 25.71 | 26.04 | 25.68 | 26.03 | 46,007,520 | +0.46(+1.81%) |
Mar 23, 2012 | 25.64 | 25.64 | 25.33 | 25.56 | 44,969,664 | +0.01(+0.05%) |
Mar 22, 2012 | 25.40 | 25.63 | 25.39 | 25.55 | 39,756,220 | +0.07(+0.27%) |
Mar 21, 2012 | 25.52 | 25.68 | 25.41 | 25.48 | 47,493,696 | -0.06(-0.25%) |
Mar 20, 2012 | 25.64 | 25.68 | 25.35 | 25.55 | 52,029,472 | -0.17(-0.65%) |
Mar 19, 2012 | 25.98 | 26.04 | 25.68 | 25.71 | 56,084,404 | -0.32(-1.23%) |
Mar 16, 2012 | 26.28 | 26.31 | 25.95 | 26.03 | 82,176,560 | -0.20(-0.76%) |
Mar 15, 2012 | 26.19 | 26.31 | 26.02 | 26.23 | 61,442,636 | +0.06(+0.24%) |
Mar 14, 2012 | 25.98 | 26.26 | 25.95 | 26.17 | 52,575,200 | +0.08(+0.31%) |
Mar 13, 2012 | 25.75 | 26.11 | 25.68 | 26.09 | 61,295,088 | +0.50(+1.97%) |
Mar 12, 2012 | 25.53 | 25.71 | 25.41 | 25.59 | 42,666,492 | +0.04(+0.16%) |
Mar 09, 2012 | 25.64 | 25.68 | 25.49 | 25.55 | 43,361,248 | -0.02(-0.06%) |
Mar 08, 2012 | 25.59 | 25.72 | 25.48 | 25.56 | 46,013,952 | +0.14(+0.53%) |
Mar 07, 2012 | 25.29 | 25.49 | 25.18 | 25.43 | 43,000,428 | +0.23(+0.90%) |
Mar 06, 2012 | 25.19 | 25.54 | 25.15 | 25.20 | 64,903,072 | -0.20(-0.77%) |
Mar 05, 2012 | 25.56 | 25.60 | 25.25 | 25.40 | 56,616,776 | -0.22(-0.86%) |
Mar 02, 2012 | 25.80 | 25.91 | 25.56 | 25.62 | 59,252,168 | -0.17(-0.67%) |
Mar 01, 2012 | 25.50 | 25.87 | 25.44 | 25.79 | 96,847,016 | +0.44(+1.73%) |
Feb 29, 2012 | 25.46 | 25.56 | 25.24 | 25.35 | 74,282,664 | -0.10(-0.41%) |
Feb 28, 2012 | 25.08 | 25.50 | 25.06 | 25.45 | 56,619,364 | +0.42(+1.66%) |
Feb 27, 2012 | 24.95 | 25.16 | 24.84 | 25.04 | 43,282,032 | -0.10(-0.41%) |
Feb 24, 2012 | 25.14 | 25.16 | 24.95 | 25.14 | 44,550,116 | +0.09(+0.35%) |
Feb 23, 2012 | 24.92 | 25.23 | 24.76 | 25.05 | 43,869,896 | +0.08(+0.32%) |
Feb 22, 2012 | 25.12 | 25.30 | 24.90 | 24.97 | 61,654,768 | -0.14(-0.54%) |
Feb 21, 2012 | 24.90 | 25.24 | 24.88 | 25.11 | 63,647,888 | +0.15(+0.61%) |
Feb 17, 2012 | 24.92 | 25.01 | 24.72 | 24.96 | 87,704,256 | -0.03(-0.11%) |
Feb 16, 2012 | 24.21 | 25.20 | 24.20 | 24.98 | 118,568,248 | +0.99(+4.11%) |
Feb 15, 2012 | 24.22 | 24.27 | 23.98 | 24.00 | 54,232,764 | -0.16(-0.66%) |
Feb 14, 2012 | 24.22 | 24.33 | 23.84 | 24.16 | 74,685,472 | -0.10(-0.43%) |
Feb 13, 2012 | 24.30 | 24.41 | 24.14 | 24.26 | 41,993,868 | +0.07(+0.28%) |
Feb 10, 2012 | 24.31 | 24.44 | 24.09 | 24.19 | 56,223,728 | -0.22(-0.89%) |
Feb 09, 2012 | 24.34 | 24.44 | 24.18 | 24.41 | 63,594,036 | +0.09(+0.36%) |
Feb 08, 2012 | 24.01 | 24.33 | 23.98 | 24.32 | 62,591,848 | +0.25(+1.02%) |
Feb 07, 2012 | 23.92 | 24.19 | 23.84 | 24.08 | 49,460,960 | +0.12(+0.50%) |
Feb 06, 2012 | 23.83 | 23.98 | 23.78 | 23.96 | 35,337,880 | -0.03(-0.13%) |
Feb 03, 2012 | 23.91 | 24.12 | 23.87 | 23.99 | 52,743,228 | +0.23(+0.97%) |
Feb 02, 2012 | 23.72 | 23.94 | 23.57 | 23.76 | 65,823,920 | +0.05(+0.20%) |
Feb 01, 2012 | 23.63 | 23.84 | 23.61 | 23.71 | 84,964,536 | +0.29(+1.22%) |
Jan 31, 2012 | 23.53 | 23.56 | 23.19 | 23.43 | 63,949,260 | -0.06(-0.27%) |
Jan 30, 2012 | 22.98 | 23.50 | 22.87 | 23.49 | 64,255,884 | +0.30(+1.30%) |
Jan 27, 2012 | 23.36 | 23.43 | 23.14 | 23.19 | 55,699,160 | -0.21(-0.92%) |
Jan 26, 2012 | 23.49 | 23.56 | 23.33 | 23.40 | 61,890,684 | -0.05(-0.20%) |
Jan 25, 2012 | 23.06 | 23.52 | 23.06 | 23.45 | 74,636,832 | +0.17(+0.75%) |
Jan 24, 2012 | 23.38 | 23.46 | 23.15 | 23.28 | 65,142,396 | -0.31(-1.31%) |
Jan 23, 2012 | 23.44 | 23.76 | 23.29 | 23.59 | 95,888,680 | +0.02(+0.07%) |
Jan 20, 2012 | 22.87 | 23.60 | 22.81 | 23.57 | 209,109,136 | +1.26(+5.65%) |
Jan 19, 2012 | 22.34 | 22.56 | 22.24 | 22.31 | 93,219,288 | -0.09(-0.39%) |
Jan 18, 2012 | 22.46 | 22.53 | 22.19 | 22.40 | 81,730,248 | -0.02(-0.09%) |
Jan 17, 2012 | 22.53 | 22.73 | 22.35 | 22.42 | 91,235,584 | +0.00(+0.02%) |
Jan 13, 2012 | 22.16 | 22.41 | 22.05 | 22.41 | 75,884,120 | +0.20(+0.89%) |
Jan 12, 2012 | 22.11 | 22.23 | 21.93 | 22.21 | 62,228,020 | +0.22(+1.01%) |
Jan 11, 2012 | 21.76 | 22.20 | 21.71 | 21.99 | 82,662,040 | -0.10(-0.43%) |
Jan 10, 2012 | 22.16 | 22.33 | 22.02 | 22.09 | 75,616,240 | +0.08(+0.36%) |
Jan 09, 2012 | 22.25 | 22.29 | 21.99 | 22.01 | 75,255,872 | -0.29(-1.30%) |
Jan 06, 2012 | 21.84 | 22.37 | 21.84 | 22.30 | 125,361,792 | +0.34(+1.54%) |
Jan 05, 2012 | 21.72 | 22.00 | 21.65 | 21.96 | 70,686,704 | +0.22(+1.02%) |