Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.39 | 24.56 | 24.36 | 24.56 | 5,967,360 | +0.19(+0.78%) |
Mar 29, 2012 | 24.19 | 24.38 | 24.13 | 24.37 | 5,885,635 | +0.07(+0.29%) |
Mar 28, 2012 | 24.56 | 24.61 | 24.23 | 24.30 | 4,447,143 | -0.31(-1.24%) |
Mar 27, 2012 | 24.57 | 24.64 | 24.50 | 24.61 | 3,195,771 | +0.10(+0.42%) |
Mar 26, 2012 | 24.57 | 24.65 | 24.35 | 24.50 | 4,037,745 | +0.01(+0.03%) |
Mar 23, 2012 | 24.32 | 24.53 | 24.32 | 24.50 | 5,291,449 | +0.11(+0.47%) |
Mar 22, 2012 | 24.38 | 24.43 | 24.24 | 24.38 | 4,835,707 | +0.04(+0.18%) |
Mar 21, 2012 | 24.55 | 24.55 | 24.25 | 24.34 | 5,635,780 | -0.13(-0.55%) |
Mar 20, 2012 | 24.43 | 24.54 | 24.32 | 24.47 | 4,569,455 | +0.02(+0.08%) |
Mar 19, 2012 | 24.61 | 24.69 | 24.45 | 24.45 | 4,594,789 | -0.20(-0.83%) |
Mar 16, 2012 | 24.43 | 24.68 | 24.36 | 24.66 | 7,705,127 | +0.20(+0.83%) |
Mar 15, 2012 | 24.41 | 24.57 | 24.33 | 24.45 | 8,204,034 | +0.07(+0.29%) |
Mar 14, 2012 | 24.89 | 24.89 | 24.32 | 24.38 | 8,727,690 | -0.48(-1.92%) |
Mar 13, 2012 | 24.67 | 24.97 | 24.62 | 24.86 | 8,143,828 | +0.24(+0.96%) |
Mar 12, 2012 | 24.38 | 24.70 | 24.33 | 24.62 | 5,742,137 | +0.30(+1.23%) |
Mar 09, 2012 | 24.43 | 24.43 | 24.20 | 24.32 | 3,913,841 | +0.01(+0.05%) |
Mar 08, 2012 | 24.46 | 24.46 | 24.26 | 24.31 | 4,823,535 | -0.03(-0.10%) |
Mar 07, 2012 | 24.34 | 24.49 | 24.08 | 24.34 | 11,897,604 | +0.03(+0.10%) |
Mar 06, 2012 | 24.20 | 24.36 | 24.11 | 24.31 | 7,017,500 | -0.04(-0.18%) |
Mar 05, 2012 | 24.06 | 24.37 | 24.03 | 24.36 | 5,356,060 | +0.19(+0.79%) |
Mar 02, 2012 | 23.96 | 24.20 | 23.94 | 24.17 | 6,016,769 | +0.15(+0.61%) |
Mar 01, 2012 | 24.04 | 24.14 | 23.85 | 24.02 | 7,627,153 | +0.08(+0.32%) |
Feb 29, 2012 | 24.00 | 24.10 | 23.86 | 23.94 | 11,286,783 | -0.22(-0.92%) |
Feb 28, 2012 | 24.33 | 24.36 | 24.11 | 24.17 | 7,260,562 | -0.17(-0.71%) |
Feb 27, 2012 | 24.01 | 24.40 | 23.88 | 24.34 | 12,303,821 | +0.32(+1.33%) |
Feb 24, 2012 | 24.05 | 24.23 | 23.97 | 24.02 | 17,036,008 | -0.11(-0.47%) |
Feb 23, 2012 | 25.42 | 25.43 | 23.97 | 24.13 | 33,406,546 | -1.23(-4.84%) |
Feb 22, 2012 | 25.42 | 25.53 | 25.24 | 25.36 | 2,583,639 | -0.02(-0.08%) |
Feb 21, 2012 | 25.45 | 25.53 | 25.31 | 25.38 | 3,999,821 | +0.09(+0.35%) |
Feb 17, 2012 | 25.51 | 25.51 | 25.25 | 25.29 | 3,706,114 | -0.11(-0.45%) |
Feb 16, 2012 | 25.21 | 25.59 | 25.16 | 25.41 | 5,047,638 | +0.20(+0.78%) |
Feb 15, 2012 | 25.36 | 25.43 | 25.07 | 25.21 | 5,366,122 | -0.15(-0.60%) |
Feb 14, 2012 | 25.25 | 25.37 | 25.15 | 25.36 | 4,972,280 | +0.08(+0.33%) |
Feb 13, 2012 | 25.19 | 25.37 | 25.15 | 25.28 | 6,524,450 | +0.26(+1.04%) |
Feb 10, 2012 | 25.12 | 25.20 | 24.76 | 25.02 | 8,917,776 | -0.04(-0.18%) |
Feb 09, 2012 | 25.10 | 25.13 | 24.93 | 25.06 | 7,148,864 | +0.04(+0.15%) |
Feb 08, 2012 | 25.10 | 25.21 | 24.88 | 25.03 | 6,793,700 | -0.06(-0.25%) |
Feb 07, 2012 | 24.84 | 25.18 | 24.77 | 25.09 | 6,355,342 | +0.17(+0.68%) |
Feb 06, 2012 | 24.93 | 24.95 | 24.77 | 24.92 | 6,252,392 | +0.02(+0.08%) |
Feb 03, 2012 | 25.05 | 25.12 | 24.78 | 24.90 | 6,703,907 | +0.01(+0.03%) |
Feb 02, 2012 | 24.84 | 24.97 | 24.67 | 24.89 | 6,048,798 | +0.11(+0.43%) |
Feb 01, 2012 | 25.01 | 25.15 | 24.77 | 24.79 | 10,349,061 | -0.10(-0.40%) |
Jan 31, 2012 | 24.89 | 24.96 | 24.69 | 24.89 | 8,166,903 | +0.06(+0.25%) |
Jan 30, 2012 | 25.09 | 25.13 | 24.69 | 24.82 | 20,748,948 | -0.31(-1.23%) |
Jan 27, 2012 | 25.79 | 25.80 | 25.11 | 25.13 | 22,739,644 | -0.84(-3.22%) |
Jan 26, 2012 | 25.94 | 26.13 | 25.80 | 25.97 | 18,299,174 | -0.06(-0.24%) |
Jan 25, 2012 | 25.51 | 26.07 | 25.33 | 26.03 | 5,639,886 | +0.45(+1.75%) |
Jan 24, 2012 | 25.52 | 25.63 | 25.42 | 25.59 | 4,696,791 | -0.08(-0.32%) |
Jan 23, 2012 | 25.79 | 25.95 | 25.55 | 25.67 | 7,731,717 | -0.13(-0.51%) |
Jan 20, 2012 | 25.88 | 25.94 | 25.69 | 25.80 | 6,624,427 | -0.06(-0.22%) |
Jan 19, 2012 | 26.14 | 26.18 | 25.80 | 25.86 | 7,283,705 | -0.28(-1.06%) |
Jan 18, 2012 | 26.11 | 26.20 | 25.96 | 26.13 | 4,537,294 | +0.07(+0.27%) |
Jan 17, 2012 | 26.16 | 26.28 | 25.92 | 26.06 | 6,511,105 | +0.04(+0.15%) |
Jan 13, 2012 | 25.83 | 26.03 | 25.81 | 26.03 | 4,321,603 | +0.01(+0.05%) |
Jan 12, 2012 | 26.00 | 26.08 | 25.86 | 26.01 | 3,890,567 | +0.08(+0.29%) |
Jan 11, 2012 | 25.88 | 25.96 | 25.86 | 25.94 | 4,886,634 | -0.02(-0.07%) |
Jan 10, 2012 | 26.00 | 26.10 | 25.90 | 25.96 | 7,504,234 | +0.18(+0.68%) |
Jan 09, 2012 | 25.71 | 25.81 | 25.63 | 25.78 | 9,607,934 | +0.12(+0.47%) |
Jan 06, 2012 | 25.76 | 25.79 | 25.62 | 25.66 | 5,110,704 | -0.10(-0.39%) |
Jan 05, 2012 | 25.70 | 25.85 | 25.59 | 25.76 | 6,421,151 | +0.03(+0.12%) |