Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.99 | 27.05 | 26.06 | 26.53 | 11,486,588 | -0.03(-0.10%) |
Mar 29, 2012 | 25.74 | 26.62 | 25.45 | 26.56 | 11,260,533 | +0.53(+2.05%) |
Mar 28, 2012 | 26.34 | 26.39 | 25.25 | 26.02 | 13,733,133 | -0.47(-1.77%) |
Mar 27, 2012 | 26.70 | 27.35 | 26.43 | 26.49 | 9,927,849 | -0.19(-0.71%) |
Mar 26, 2012 | 27.41 | 27.46 | 26.25 | 26.68 | 11,078,701 | -0.18(-0.67%) |
Mar 23, 2012 | 26.58 | 27.53 | 26.33 | 26.86 | 12,122,049 | +0.24(+0.92%) |
Mar 22, 2012 | 27.61 | 27.87 | 26.24 | 26.62 | 19,850,844 | -1.64(-5.82%) |
Mar 21, 2012 | 28.23 | 28.52 | 27.40 | 28.26 | 13,009,961 | -0.07(-0.26%) |
Mar 20, 2012 | 27.78 | 28.38 | 27.42 | 28.34 | 14,486,439 | -0.24(-0.85%) |
Mar 19, 2012 | 27.36 | 28.95 | 27.30 | 28.58 | 21,412,326 | +1.71(+6.35%) |
Mar 16, 2012 | 26.99 | 27.22 | 26.61 | 26.87 | 10,887,039 | +0.09(+0.34%) |
Mar 15, 2012 | 26.14 | 27.27 | 26.02 | 26.78 | 14,707,717 | +0.50(+1.89%) |
Mar 14, 2012 | 25.27 | 26.71 | 25.15 | 26.29 | 16,934,976 | +0.71(+2.79%) |
Mar 13, 2012 | 24.09 | 25.61 | 24.05 | 25.57 | 14,150,226 | +1.73(+7.28%) |
Mar 12, 2012 | 24.15 | 24.66 | 23.68 | 23.84 | 8,381,202 | -0.42(-1.71%) |
Mar 09, 2012 | 23.48 | 24.52 | 23.22 | 24.25 | 11,718,097 | +0.83(+3.55%) |
Mar 08, 2012 | 23.56 | 23.56 | 23.08 | 23.42 | 6,723,059 | +0.40(+1.73%) |
Mar 07, 2012 | 23.10 | 23.17 | 22.38 | 23.03 | 9,298,534 | +0.22(+0.95%) |
Mar 06, 2012 | 23.00 | 23.14 | 22.63 | 22.81 | 13,465,983 | -0.87(-3.66%) |
Mar 05, 2012 | 24.87 | 24.99 | 23.50 | 23.68 | 12,988,336 | -1.17(-4.73%) |
Mar 02, 2012 | 24.87 | 25.22 | 24.74 | 24.85 | 6,802,443 | -0.05(-0.22%) |
Mar 01, 2012 | 24.85 | 25.43 | 24.71 | 24.90 | 8,423,322 | +0.32(+1.29%) |
Feb 29, 2012 | 25.28 | 25.44 | 24.30 | 24.59 | 12,023,312 | -0.62(-2.47%) |
Feb 28, 2012 | 25.37 | 25.74 | 25.02 | 25.21 | 9,879,332 | -0.16(-0.64%) |
Feb 27, 2012 | 25.15 | 25.49 | 24.94 | 25.37 | 6,104,116 | -0.04(-0.14%) |
Feb 24, 2012 | 25.42 | 25.95 | 25.18 | 25.41 | 7,191,410 | +0.00(+0.00%) |
Feb 23, 2012 | 25.12 | 25.50 | 24.74 | 25.41 | 9,033,474 | +0.42(+1.66%) |
Feb 22, 2012 | 25.37 | 25.76 | 24.93 | 24.99 | 9,477,054 | -0.74(-2.88%) |
Feb 21, 2012 | 25.89 | 26.52 | 25.57 | 25.74 | 10,999,227 | +0.07(+0.28%) |
Feb 17, 2012 | 26.26 | 26.29 | 25.44 | 25.66 | 7,311,380 | -0.36(-1.39%) |
Feb 16, 2012 | 24.89 | 26.06 | 24.75 | 26.02 | 11,096,377 | +1.07(+4.31%) |
Feb 15, 2012 | 25.39 | 25.39 | 24.71 | 24.95 | 10,882,639 | -0.34(-1.36%) |
Feb 14, 2012 | 26.11 | 26.15 | 24.84 | 25.29 | 17,851,730 | -1.05(-3.98%) |
Feb 13, 2012 | 26.95 | 27.10 | 26.11 | 26.34 | 10,219,495 | -0.22(-0.82%) |
Feb 10, 2012 | 27.33 | 27.33 | 26.43 | 26.56 | 12,516,019 | -1.45(-5.19%) |
Feb 09, 2012 | 28.07 | 28.16 | 27.28 | 28.01 | 8,718,438 | +0.06(+0.23%) |
Feb 08, 2012 | 29.01 | 29.01 | 27.84 | 27.95 | 11,530,783 | -0.66(-2.30%) |
Feb 07, 2012 | 28.83 | 29.08 | 28.24 | 28.61 | 9,779,368 | -0.13(-0.45%) |
Feb 06, 2012 | 28.93 | 29.00 | 28.50 | 28.74 | 9,656,610 | -0.35(-1.19%) |
Feb 03, 2012 | 28.92 | 29.33 | 28.65 | 29.09 | 12,747,409 | +0.73(+2.58%) |
Feb 02, 2012 | 28.18 | 28.84 | 28.05 | 28.36 | 13,624,840 | +0.24(+0.87%) |
Feb 01, 2012 | 27.76 | 28.70 | 27.40 | 28.11 | 22,152,250 | +0.88(+3.25%) |
Jan 31, 2012 | 26.71 | 27.65 | 25.93 | 27.23 | 31,444,260 | +1.32(+5.08%) |
Jan 30, 2012 | 26.32 | 26.45 | 25.79 | 25.91 | 12,822,147 | -1.04(-3.85%) |
Jan 27, 2012 | 26.17 | 27.22 | 26.08 | 26.95 | 12,815,292 | +0.46(+1.74%) |
Jan 26, 2012 | 27.81 | 28.16 | 26.28 | 26.49 | 15,219,638 | -0.93(-3.39%) |
Jan 25, 2012 | 25.88 | 27.65 | 25.70 | 27.42 | 19,147,286 | +1.30(+4.97%) |
Jan 24, 2012 | 25.26 | 26.26 | 25.02 | 26.12 | 11,269,427 | +0.47(+1.83%) |
Jan 23, 2012 | 25.14 | 25.83 | 24.96 | 25.65 | 9,797,113 | +0.56(+2.23%) |
Jan 20, 2012 | 25.24 | 25.30 | 24.80 | 25.09 | 10,069,290 | -0.41(-1.63%) |
Jan 19, 2012 | 25.55 | 26.08 | 25.37 | 25.51 | 11,005,504 | +0.11(+0.43%) |
Jan 18, 2012 | 24.60 | 25.54 | 24.30 | 25.40 | 10,781,752 | +0.75(+3.04%) |
Jan 17, 2012 | 25.18 | 25.29 | 24.50 | 24.65 | 10,838,393 | -0.09(-0.36%) |
Jan 13, 2012 | 25.23 | 25.35 | 24.53 | 24.74 | 12,165,956 | -1.12(-4.32%) |
Jan 12, 2012 | 25.90 | 26.03 | 24.95 | 25.86 | 13,864,697 | +0.10(+0.39%) |
Jan 11, 2012 | 24.66 | 26.11 | 24.49 | 25.76 | 14,522,375 | +1.15(+4.65%) |
Jan 10, 2012 | 24.87 | 25.05 | 24.32 | 24.61 | 10,775,970 | +0.46(+1.90%) |
Jan 09, 2012 | 24.77 | 25.02 | 24.03 | 24.15 | 8,881,840 | -0.47(-1.90%) |
Jan 06, 2012 | 25.28 | 25.43 | 24.51 | 24.62 | 10,070,354 | -0.44(-1.76%) |
Jan 05, 2012 | 25.41 | 25.52 | 24.81 | 25.06 | 10,088,921 | -0.59(-2.29%) |