Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.36 | 26.47 | 25.94 | 26.35 | 4,724,850 | +0.31(+1.21%) |
Mar 29, 2012 | 25.35 | 26.11 | 24.78 | 26.03 | 6,341,216 | +0.30(+1.15%) |
Mar 28, 2012 | 26.18 | 26.47 | 25.56 | 25.74 | 4,329,644 | -0.39(-1.50%) |
Mar 27, 2012 | 26.47 | 27.15 | 26.12 | 26.13 | 5,253,025 | -0.35(-1.32%) |
Mar 26, 2012 | 25.96 | 26.61 | 25.80 | 26.48 | 5,905,453 | +0.81(+3.18%) |
Mar 23, 2012 | 25.13 | 25.71 | 24.98 | 25.67 | 2,961,633 | +0.55(+2.19%) |
Mar 22, 2012 | 25.90 | 26.12 | 25.03 | 25.12 | 4,204,014 | -1.23(-4.67%) |
Mar 21, 2012 | 25.94 | 26.44 | 25.70 | 26.35 | 3,105,780 | +0.46(+1.80%) |
Mar 20, 2012 | 25.40 | 25.93 | 25.12 | 25.88 | 3,624,360 | +0.21(+0.80%) |
Mar 19, 2012 | 25.73 | 25.86 | 25.51 | 25.68 | 4,383,231 | -0.22(-0.84%) |
Mar 16, 2012 | 25.79 | 26.11 | 25.61 | 25.90 | 4,108,355 | +0.11(+0.44%) |
Mar 15, 2012 | 25.36 | 26.14 | 25.31 | 25.78 | 4,311,880 | +0.45(+1.79%) |
Mar 14, 2012 | 25.38 | 25.50 | 25.09 | 25.33 | 2,845,105 | -0.18(-0.71%) |
Mar 13, 2012 | 24.82 | 25.53 | 24.58 | 25.51 | 4,762,548 | +1.00(+4.09%) |
Mar 12, 2012 | 25.35 | 25.45 | 24.07 | 24.51 | 9,275,976 | -0.93(-3.65%) |
Mar 09, 2012 | 25.96 | 26.00 | 25.29 | 25.44 | 6,137,322 | -0.35(-1.36%) |
Mar 08, 2012 | 24.58 | 25.87 | 24.58 | 25.79 | 9,640,989 | +1.28(+5.22%) |
Mar 07, 2012 | 24.21 | 24.63 | 24.02 | 24.51 | 6,707,623 | +0.80(+3.36%) |
Mar 06, 2012 | 24.63 | 24.73 | 23.49 | 23.71 | 9,967,813 | -1.52(-6.03%) |
Mar 05, 2012 | 26.22 | 26.22 | 24.80 | 25.23 | 8,870,464 | -1.15(-4.37%) |
Mar 02, 2012 | 26.37 | 26.68 | 26.32 | 26.38 | 2,978,353 | +0.08(+0.32%) |
Mar 01, 2012 | 26.22 | 26.45 | 25.85 | 26.30 | 3,398,412 | +0.24(+0.90%) |
Feb 29, 2012 | 26.49 | 26.76 | 25.88 | 26.06 | 4,653,571 | -0.50(-1.86%) |
Feb 28, 2012 | 26.78 | 27.08 | 26.52 | 26.56 | 4,109,121 | -0.14(-0.54%) |
Feb 27, 2012 | 26.38 | 27.15 | 26.26 | 26.70 | 5,075,284 | +0.05(+0.20%) |
Feb 24, 2012 | 26.03 | 26.69 | 26.03 | 26.65 | 7,593,952 | +0.58(+2.22%) |
Feb 23, 2012 | 26.25 | 26.26 | 25.66 | 26.07 | 4,513,529 | -0.07(-0.25%) |
Feb 22, 2012 | 25.65 | 26.21 | 25.40 | 26.14 | 6,223,824 | +0.25(+0.96%) |
Feb 21, 2012 | 26.60 | 26.73 | 25.33 | 25.89 | 6,629,857 | -0.66(-2.48%) |
Feb 17, 2012 | 26.69 | 26.77 | 26.39 | 26.55 | 3,185,287 | -0.01(-0.02%) |
Feb 16, 2012 | 26.29 | 26.58 | 26.25 | 26.55 | 7,727,179 | +0.26(+0.99%) |
Feb 15, 2012 | 26.74 | 26.74 | 26.17 | 26.29 | 13,006,907 | -0.63(-2.35%) |
Feb 14, 2012 | 27.46 | 27.73 | 26.58 | 26.93 | 10,476,481 | -0.85(-3.04%) |
Feb 13, 2012 | 27.37 | 28.00 | 27.12 | 27.77 | 14,801,452 | +0.76(+2.82%) |
Feb 10, 2012 | 26.56 | 27.71 | 26.32 | 27.01 | 16,014,218 | +0.10(+0.38%) |
Feb 09, 2012 | 27.13 | 27.24 | 26.77 | 26.91 | 9,665,449 | -0.07(-0.27%) |
Feb 08, 2012 | 27.16 | 27.20 | 26.82 | 26.98 | 5,162,150 | -0.10(-0.38%) |
Feb 07, 2012 | 26.95 | 27.18 | 26.76 | 27.08 | 9,148,453 | +0.07(+0.27%) |
Feb 06, 2012 | 27.05 | 27.07 | 26.74 | 27.01 | 4,858,640 | -0.03(-0.11%) |
Feb 03, 2012 | 26.43 | 27.05 | 26.40 | 27.04 | 10,169,240 | +0.91(+3.46%) |
Feb 02, 2012 | 26.50 | 26.56 | 26.04 | 26.14 | 7,437,796 | -0.18(-0.69%) |
Feb 01, 2012 | 26.25 | 26.50 | 26.05 | 26.32 | 9,458,512 | +0.30(+1.16%) |
Jan 31, 2012 | 25.76 | 26.03 | 25.64 | 26.02 | 9,399,175 | +0.41(+1.60%) |
Jan 30, 2012 | 24.66 | 25.62 | 24.45 | 25.61 | 6,832,576 | +0.72(+2.89%) |
Jan 27, 2012 | 24.24 | 25.07 | 24.24 | 24.89 | 6,784,546 | +0.57(+2.33%) |
Jan 26, 2012 | 24.47 | 24.69 | 24.13 | 24.32 | 5,288,374 | +0.04(+0.17%) |
Jan 25, 2012 | 23.99 | 24.32 | 23.55 | 24.28 | 6,596,757 | +0.15(+0.63%) |
Jan 24, 2012 | 23.67 | 24.16 | 23.41 | 24.13 | 5,871,274 | +0.38(+1.60%) |
Jan 23, 2012 | 24.14 | 24.19 | 23.53 | 23.75 | 8,437,995 | -0.34(-1.40%) |
Jan 20, 2012 | 24.07 | 24.14 | 23.82 | 24.08 | 6,249,645 | -0.06(-0.25%) |
Jan 19, 2012 | 24.67 | 24.67 | 24.03 | 24.14 | 6,483,118 | -0.38(-1.55%) |
Jan 18, 2012 | 23.79 | 24.88 | 23.67 | 24.52 | 10,633,478 | +0.87(+3.67%) |
Jan 17, 2012 | 24.04 | 24.17 | 23.51 | 23.66 | 5,318,438 | +0.17(+0.72%) |
Jan 13, 2012 | 23.05 | 23.58 | 22.78 | 23.49 | 9,599,601 | +0.01(+0.05%) |
Jan 12, 2012 | 22.88 | 23.84 | 22.70 | 23.47 | 13,331,800 | +0.90(+3.98%) |
Jan 11, 2012 | 22.62 | 23.06 | 22.29 | 22.58 | 13,158,361 | +0.27(+1.22%) |
Jan 10, 2012 | 20.84 | 22.47 | 20.78 | 22.30 | 15,058,159 | +1.59(+7.66%) |
Jan 09, 2012 | 20.82 | 20.90 | 20.64 | 20.72 | 7,172,060 | -0.08(-0.38%) |
Jan 06, 2012 | 20.76 | 21.09 | 20.49 | 20.79 | 7,376,542 | +0.13(+0.61%) |
Jan 05, 2012 | 20.87 | 20.87 | 20.52 | 20.67 | 9,234,546 | -0.30(-1.44%) |