Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.65 | 28.73 | 28.30 | 28.53 | 30,714,890 | +0.03(+0.11%) |
Mar 29, 2012 | 28.59 | 28.71 | 28.05 | 28.50 | 41,871,116 | -0.43(-1.48%) |
Mar 28, 2012 | 28.66 | 29.07 | 28.51 | 28.93 | 46,510,692 | +0.22(+0.76%) |
Mar 27, 2012 | 29.19 | 29.44 | 28.70 | 28.71 | 39,873,240 | -0.51(-1.74%) |
Mar 26, 2012 | 29.35 | 29.42 | 29.02 | 29.22 | 35,735,508 | +0.23(+0.79%) |
Mar 23, 2012 | 28.69 | 29.19 | 28.62 | 28.99 | 43,765,096 | +0.18(+0.64%) |
Mar 22, 2012 | 29.10 | 29.27 | 28.53 | 28.80 | 65,858,732 | -0.70(-2.38%) |
Mar 21, 2012 | 29.83 | 29.91 | 29.13 | 29.51 | 59,252,452 | -0.22(-0.74%) |
Mar 20, 2012 | 28.76 | 29.97 | 28.66 | 29.72 | 74,626,736 | +0.71(+2.45%) |
Mar 19, 2012 | 28.71 | 29.97 | 28.52 | 29.01 | 92,361,168 | +0.37(+1.31%) |
Mar 16, 2012 | 28.48 | 28.73 | 28.31 | 28.64 | 58,974,860 | +0.33(+1.16%) |
Mar 15, 2012 | 27.69 | 28.56 | 27.38 | 28.31 | 78,830,840 | +0.83(+3.01%) |
Mar 14, 2012 | 27.52 | 28.18 | 27.23 | 27.48 | 145,584,352 | -0.97(-3.40%) |
Mar 13, 2012 | 27.30 | 28.66 | 27.22 | 28.45 | 116,530,440 | +1.69(+6.30%) |
Mar 12, 2012 | 26.48 | 26.78 | 26.18 | 26.77 | 49,285,672 | +0.07(+0.26%) |
Mar 09, 2012 | 26.78 | 27.23 | 26.61 | 26.70 | 53,813,344 | +0.16(+0.59%) |
Mar 08, 2012 | 26.29 | 26.56 | 25.92 | 26.54 | 45,996,672 | +0.59(+2.29%) |
Mar 07, 2012 | 25.35 | 26.04 | 24.97 | 25.95 | 44,506,812 | +0.87(+3.49%) |
Mar 06, 2012 | 25.57 | 25.72 | 24.80 | 25.07 | 63,793,996 | -1.22(-4.63%) |
Mar 05, 2012 | 26.49 | 26.54 | 26.08 | 26.29 | 42,628,032 | -0.33(-1.23%) |
Mar 02, 2012 | 26.74 | 26.91 | 26.60 | 26.62 | 41,140,496 | -0.02(-0.09%) |
Mar 01, 2012 | 26.17 | 90.62 | 26.17 | 26.64 | 61,254,068 | +0.63(+2.43%) |
Feb 29, 2012 | 26.13 | 26.54 | 25.96 | 26.01 | 55,458,612 | -0.12(-0.48%) |
Feb 28, 2012 | 25.74 | 26.24 | 25.71 | 26.13 | 48,892,316 | +0.43(+1.67%) |
Feb 27, 2012 | 25.02 | 25.78 | 24.92 | 25.70 | 46,122,096 | +0.45(+1.79%) |
Feb 24, 2012 | 25.61 | 25.74 | 25.13 | 25.25 | 34,072,052 | -0.28(-1.10%) |
Feb 23, 2012 | 25.29 | 25.70 | 25.04 | 25.53 | 44,403,568 | +0.27(+1.08%) |
Feb 22, 2012 | 25.74 | 25.83 | 25.20 | 25.26 | 49,075,104 | -0.78(-3.00%) |
Feb 21, 2012 | 25.74 | 26.17 | 25.69 | 26.04 | 58,239,092 | +0.34(+1.34%) |
Feb 17, 2012 | 25.67 | 25.81 | 25.46 | 25.70 | 39,672,924 | +0.16(+0.64%) |
Feb 16, 2012 | 24.53 | 25.54 | 24.25 | 25.53 | 66,486,656 | +0.77(+3.12%) |
Feb 15, 2012 | 25.24 | 25.53 | 24.61 | 24.76 | 62,954,576 | -0.28(-1.12%) |
Feb 14, 2012 | 25.51 | 25.53 | 24.47 | 25.04 | 70,024,056 | -0.62(-2.43%) |
Feb 13, 2012 | 26.13 | 26.22 | 25.65 | 25.67 | 70,377,776 | -0.04(-0.14%) |
Feb 10, 2012 | 25.74 | 25.92 | 25.49 | 25.70 | 52,125,708 | -0.57(-2.18%) |
Feb 09, 2012 | 27.04 | 27.12 | 26.23 | 26.27 | 69,981,408 | -0.45(-1.67%) |
Feb 08, 2012 | 25.98 | 26.76 | 25.95 | 26.72 | 63,306,048 | +0.91(+3.51%) |
Feb 07, 2012 | 25.87 | 26.05 | 25.60 | 25.81 | 41,479,136 | -0.18(-0.69%) |
Feb 06, 2012 | 25.90 | 26.05 | 25.71 | 25.99 | 40,995,260 | -0.19(-0.72%) |
Feb 03, 2012 | 25.64 | 26.23 | 25.48 | 26.18 | 72,197,904 | +1.21(+4.85%) |
Feb 02, 2012 | 24.71 | 25.24 | 24.46 | 24.97 | 52,925,996 | +0.30(+1.23%) |
Feb 01, 2012 | 24.41 | 25.02 | 24.31 | 24.67 | 82,167,432 | +0.69(+2.86%) |
Jan 31, 2012 | 23.94 | 24.12 | 23.65 | 23.98 | 51,423,912 | +0.38(+1.62%) |
Jan 30, 2012 | 23.75 | 23.83 | 23.48 | 23.60 | 44,507,928 | -0.50(-2.07%) |
Jan 27, 2012 | 23.46 | 24.13 | 23.43 | 24.10 | 48,326,964 | +0.38(+1.61%) |
Jan 26, 2012 | 23.74 | 24.16 | 23.06 | 23.71 | 64,615,516 | +0.33(+1.40%) |
Jan 25, 2012 | 22.94 | 23.53 | 22.89 | 23.39 | 50,006,276 | +0.05(+0.20%) |
Jan 24, 2012 | 22.79 | 23.41 | 22.56 | 23.34 | 47,664,860 | +0.04(+0.17%) |
Jan 23, 2012 | 23.09 | 23.68 | 22.95 | 23.30 | 50,540,296 | +0.16(+0.71%) |
Jan 20, 2012 | 22.82 | 23.14 | 22.38 | 23.14 | 71,700,704 | +0.24(+1.06%) |
Jan 19, 2012 | 23.25 | 23.45 | 22.72 | 22.89 | 81,930,504 | +0.23(+1.03%) |
Jan 18, 2012 | 21.97 | 22.71 | 21.59 | 22.66 | 99,332,112 | +0.64(+2.89%) |
Jan 17, 2012 | 22.78 | 23.39 | 21.98 | 22.02 | 148,760,944 | -1.97(-8.21%) |
Jan 13, 2012 | 23.58 | 24.20 | 23.32 | 24.00 | 84,150,168 | -0.67(-2.72%) |
Jan 12, 2012 | 24.86 | 25.05 | 24.09 | 24.67 | 74,561,064 | +0.26(+1.06%) |
Jan 11, 2012 | 23.24 | 24.55 | 23.21 | 24.41 | 93,015,808 | +0.99(+4.23%) |
Jan 10, 2012 | 23.22 | 23.53 | 23.15 | 23.42 | 61,033,772 | +0.72(+3.16%) |
Jan 09, 2012 | 22.42 | 22.93 | 22.36 | 22.70 | 44,808,524 | +0.41(+1.86%) |
Jan 06, 2012 | 22.37 | 22.68 | 21.86 | 22.29 | 61,793,636 | +0.03(+0.14%) |
Jan 05, 2012 | 21.59 | 22.78 | 21.44 | 22.25 | 85,542,552 | +0.27(+1.21%) |