Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.80 | 26.83 | 26.56 | 26.67 | 22,920,190 | +0.27(+1.01%) |
Mar 29, 2012 | 26.23 | 26.48 | 25.96 | 26.40 | 36,117,236 | -0.29(-1.09%) |
Mar 28, 2012 | 26.95 | 26.99 | 26.55 | 26.69 | 33,054,894 | -0.40(-1.48%) |
Mar 27, 2012 | 27.19 | 27.26 | 27.04 | 27.09 | 15,455,274 | -0.04(-0.16%) |
Mar 26, 2012 | 26.96 | 27.19 | 26.94 | 27.14 | 21,013,504 | +0.29(+1.07%) |
Mar 23, 2012 | 26.75 | 26.90 | 26.60 | 26.85 | 16,874,232 | +0.02(+0.07%) |
Mar 22, 2012 | 26.94 | 26.96 | 26.65 | 26.83 | 29,175,086 | -0.39(-1.42%) |
Mar 21, 2012 | 27.07 | 27.28 | 26.96 | 27.22 | 19,863,934 | +0.11(+0.40%) |
Mar 20, 2012 | 27.14 | 27.15 | 26.87 | 27.11 | 24,381,548 | -0.51(-1.84%) |
Mar 19, 2012 | 27.60 | 27.86 | 27.56 | 27.62 | 35,921,312 | -0.57(-2.04%) |
Mar 16, 2012 | 28.27 | 28.34 | 28.07 | 28.19 | 14,939,247 | -0.07(-0.26%) |
Mar 15, 2012 | 28.19 | 28.30 | 28.05 | 28.27 | 15,779,633 | +0.14(+0.49%) |
Mar 14, 2012 | 28.60 | 28.75 | 28.05 | 28.13 | 54,506,184 | -0.94(-3.23%) |
Mar 13, 2012 | 28.52 | 29.09 | 28.46 | 29.07 | 26,668,414 | +0.82(+2.91%) |
Mar 12, 2012 | 28.32 | 28.39 | 28.17 | 28.24 | 17,985,944 | -0.15(-0.51%) |
Mar 09, 2012 | 28.37 | 28.52 | 28.31 | 28.39 | 23,553,076 | +0.16(+0.57%) |
Mar 08, 2012 | 28.12 | 28.29 | 27.98 | 28.23 | 19,822,808 | +0.65(+2.35%) |
Mar 07, 2012 | 27.55 | 27.67 | 27.45 | 27.58 | 19,167,888 | +0.12(+0.45%) |
Mar 06, 2012 | 27.62 | 27.62 | 27.31 | 27.46 | 30,769,494 | -1.03(-3.63%) |
Mar 05, 2012 | 28.75 | 28.79 | 28.40 | 28.49 | 21,752,650 | -0.80(-2.73%) |
Mar 02, 2012 | 29.21 | 29.36 | 29.09 | 29.29 | 13,084,808 | -0.04(-0.12%) |
Mar 01, 2012 | 29.17 | 29.41 | 29.13 | 29.33 | 24,305,052 | +0.03(+0.09%) |
Feb 29, 2012 | 29.46 | 29.63 | 29.21 | 29.30 | 23,884,534 | -0.00(-0.01%) |
Feb 28, 2012 | 29.20 | 29.37 | 29.11 | 29.31 | 20,714,900 | +0.42(+1.46%) |
Feb 27, 2012 | 28.69 | 28.98 | 28.59 | 28.88 | 14,757,735 | -0.33(-1.12%) |
Feb 24, 2012 | 29.16 | 29.43 | 29.14 | 29.21 | 15,376,363 | +0.01(+0.05%) |
Feb 23, 2012 | 29.22 | 29.28 | 29.03 | 29.20 | 14,314,508 | -0.13(-0.45%) |
Feb 22, 2012 | 29.23 | 29.36 | 29.15 | 29.33 | 14,351,675 | +0.28(+0.98%) |
Feb 21, 2012 | 29.17 | 29.28 | 28.95 | 29.04 | 18,087,244 | -0.24(-0.82%) |
Feb 17, 2012 | 29.41 | 29.42 | 29.16 | 29.28 | 16,562,406 | -0.04(-0.14%) |
Feb 16, 2012 | 29.01 | 29.33 | 28.88 | 29.32 | 21,940,910 | +0.37(+1.27%) |
Feb 15, 2012 | 29.20 | 29.23 | 28.88 | 28.96 | 23,116,684 | +0.31(+1.07%) |
Feb 14, 2012 | 28.60 | 28.67 | 28.45 | 28.65 | 17,466,788 | -0.02(-0.08%) |
Feb 13, 2012 | 28.71 | 28.80 | 28.54 | 28.67 | 17,196,802 | +0.36(+1.26%) |
Feb 10, 2012 | 28.43 | 28.43 | 28.12 | 28.32 | 33,169,176 | -0.84(-2.89%) |
Feb 09, 2012 | 29.28 | 29.34 | 28.93 | 29.16 | 16,071,092 | -0.23(-0.77%) |
Feb 08, 2012 | 29.15 | 29.39 | 29.12 | 29.39 | 25,444,606 | +0.49(+1.71%) |
Feb 07, 2012 | 28.80 | 28.98 | 28.61 | 28.89 | 17,426,244 | -0.11(-0.38%) |
Feb 06, 2012 | 28.95 | 29.07 | 28.90 | 29.00 | 19,854,304 | -0.45(-1.53%) |
Feb 03, 2012 | 29.41 | 29.58 | 29.31 | 29.45 | 31,709,276 | +0.41(+1.40%) |
Feb 02, 2012 | 29.01 | 29.25 | 28.94 | 29.04 | 21,604,844 | +0.37(+1.29%) |
Feb 01, 2012 | 28.59 | 28.91 | 28.51 | 28.67 | 26,739,714 | +0.43(+1.52%) |
Jan 31, 2012 | 28.32 | 28.33 | 27.98 | 28.24 | 21,386,808 | +0.26(+0.94%) |
Jan 30, 2012 | 27.89 | 28.16 | 27.69 | 27.98 | 27,250,700 | -0.82(-2.85%) |
Jan 27, 2012 | 28.59 | 28.85 | 28.53 | 28.80 | 16,798,208 | +0.31(+1.07%) |
Jan 26, 2012 | 28.85 | 28.95 | 28.42 | 28.50 | 23,374,876 | -0.17(-0.58%) |
Jan 25, 2012 | 28.25 | 28.74 | 28.13 | 28.67 | 22,108,154 | +0.32(+1.14%) |
Jan 24, 2012 | 28.05 | 28.41 | 27.97 | 28.34 | 22,452,316 | +0.10(+0.35%) |
Jan 23, 2012 | 28.17 | 28.61 | 28.14 | 28.24 | 19,738,546 | +0.12(+0.41%) |
Jan 20, 2012 | 27.93 | 28.15 | 27.79 | 28.13 | 24,843,256 | +0.05(+0.18%) |
Jan 19, 2012 | 28.11 | 28.21 | 27.91 | 28.08 | 27,926,430 | +0.20(+0.73%) |
Jan 18, 2012 | 27.39 | 27.88 | 27.33 | 27.87 | 33,823,364 | +0.51(+1.86%) |
Jan 17, 2012 | 27.43 | 27.47 | 27.23 | 27.36 | 36,140,308 | +0.64(+2.40%) |
Jan 13, 2012 | 26.54 | 26.79 | 26.39 | 26.72 | 21,630,480 | -0.07(-0.27%) |
Jan 12, 2012 | 26.78 | 26.87 | 26.55 | 26.80 | 15,103,867 | +0.07(+0.27%) |
Jan 11, 2012 | 26.67 | 26.77 | 26.58 | 26.72 | 20,185,886 | +0.01(+0.03%) |
Jan 10, 2012 | 26.67 | 26.98 | 26.67 | 26.72 | 35,641,296 | +0.59(+2.26%) |
Jan 09, 2012 | 26.05 | 26.19 | 25.95 | 26.13 | 21,293,538 | +0.55(+2.13%) |
Jan 06, 2012 | 25.76 | 25.76 | 25.45 | 25.58 | 20,014,294 | -0.38(-1.46%) |
Jan 05, 2012 | 25.78 | 26.04 | 25.57 | 25.96 | 19,613,608 | +0.17(+0.68%) |