Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.09 | 25.53 | 25.05 | 25.31 | 10,338,149 | +0.32(+1.27%) |
Mar 29, 2012 | 24.97 | 25.11 | 24.84 | 24.99 | 9,572,206 | -0.11(-0.42%) |
Mar 28, 2012 | 25.40 | 25.48 | 24.90 | 25.10 | 8,644,485 | -0.41(-1.59%) |
Mar 27, 2012 | 25.62 | 25.79 | 25.51 | 25.51 | 7,271,833 | -0.09(-0.35%) |
Mar 26, 2012 | 25.28 | 25.60 | 25.19 | 25.60 | 7,585,661 | +0.48(+1.92%) |
Mar 23, 2012 | 25.22 | 25.27 | 24.86 | 25.11 | 8,418,783 | -0.06(-0.24%) |
Mar 22, 2012 | 25.08 | 25.24 | 24.98 | 25.18 | 7,352,243 | -0.14(-0.54%) |
Mar 21, 2012 | 25.28 | 25.42 | 25.02 | 25.31 | 10,955,122 | +0.02(+0.09%) |
Mar 20, 2012 | 25.34 | 25.39 | 25.05 | 25.29 | 10,593,665 | -0.20(-0.77%) |
Mar 19, 2012 | 24.85 | 25.55 | 24.82 | 25.48 | 14,187,833 | +0.62(+2.48%) |
Mar 16, 2012 | 24.69 | 25.08 | 24.62 | 24.87 | 15,889,145 | +0.18(+0.73%) |
Mar 15, 2012 | 24.17 | 24.72 | 24.13 | 24.69 | 11,191,752 | +0.58(+2.41%) |
Mar 14, 2012 | 24.26 | 24.58 | 24.04 | 24.11 | 11,496,838 | -0.21(-0.87%) |
Mar 13, 2012 | 24.15 | 24.32 | 24.05 | 24.32 | 13,712,774 | +0.29(+1.19%) |
Mar 12, 2012 | 24.33 | 24.43 | 24.02 | 24.03 | 9,362,806 | -0.27(-1.12%) |
Mar 09, 2012 | 24.25 | 24.47 | 24.11 | 24.30 | 16,426,568 | -0.25(-1.01%) |
Mar 08, 2012 | 24.81 | 24.84 | 24.52 | 24.55 | 9,547,180 | -0.04(-0.15%) |
Mar 07, 2012 | 24.19 | 24.67 | 24.14 | 24.59 | 10,008,818 | +0.40(+1.65%) |
Mar 06, 2012 | 23.99 | 24.23 | 23.84 | 24.19 | 11,725,445 | -0.05(-0.22%) |
Mar 05, 2012 | 24.63 | 24.69 | 24.19 | 24.24 | 10,438,358 | -0.47(-1.92%) |
Mar 02, 2012 | 24.95 | 25.11 | 24.69 | 24.72 | 6,270,035 | -0.26(-1.06%) |
Mar 01, 2012 | 25.22 | 25.27 | 24.85 | 24.98 | 8,805,064 | -0.14(-0.54%) |
Feb 29, 2012 | 25.40 | 25.40 | 25.07 | 25.11 | 9,387,798 | -0.28(-1.10%) |
Feb 28, 2012 | 24.99 | 25.48 | 24.96 | 25.39 | 8,470,278 | +0.46(+1.84%) |
Feb 27, 2012 | 24.90 | 25.15 | 24.70 | 24.93 | 7,948,800 | -0.16(-0.63%) |
Feb 24, 2012 | 25.21 | 25.30 | 25.07 | 25.09 | 4,792,645 | +0.00(+0.00%) |
Feb 23, 2012 | 24.73 | 25.23 | 24.50 | 25.09 | 7,669,433 | +0.27(+1.09%) |
Feb 22, 2012 | 24.99 | 25.16 | 24.78 | 24.82 | 8,629,591 | -0.24(-0.96%) |
Feb 21, 2012 | 25.33 | 25.33 | 25.00 | 25.06 | 9,071,580 | -0.23(-0.92%) |
Feb 17, 2012 | 25.66 | 25.72 | 25.20 | 25.30 | 10,170,720 | -0.24(-0.94%) |
Feb 16, 2012 | 25.21 | 25.76 | 25.08 | 25.54 | 11,803,300 | +0.38(+1.50%) |
Feb 15, 2012 | 24.86 | 25.26 | 24.86 | 25.16 | 11,392,677 | +0.14(+0.57%) |
Feb 14, 2012 | 24.92 | 25.03 | 24.63 | 25.02 | 9,428,088 | -0.03(-0.11%) |
Feb 13, 2012 | 25.23 | 25.43 | 24.66 | 25.04 | 9,695,758 | -0.08(-0.31%) |
Feb 10, 2012 | 25.15 | 25.24 | 24.99 | 25.12 | 7,197,295 | -0.33(-1.30%) |
Feb 09, 2012 | 25.57 | 25.60 | 25.36 | 25.45 | 8,597,960 | -0.04(-0.15%) |
Feb 08, 2012 | 25.18 | 25.65 | 25.16 | 25.49 | 11,074,079 | +0.32(+1.26%) |
Feb 07, 2012 | 25.12 | 25.32 | 24.90 | 25.18 | 13,233,109 | -0.14(-0.54%) |
Feb 06, 2012 | 25.41 | 25.44 | 25.08 | 25.31 | 11,544,490 | -0.24(-0.94%) |
Feb 03, 2012 | 25.11 | 25.67 | 25.04 | 25.55 | 18,933,920 | +0.66(+2.63%) |
Feb 02, 2012 | 24.74 | 25.00 | 24.73 | 24.90 | 13,114,689 | +0.15(+0.61%) |
Feb 01, 2012 | 24.69 | 24.99 | 24.44 | 24.75 | 15,686,957 | +0.36(+1.48%) |
Jan 31, 2012 | 24.40 | 24.45 | 24.09 | 24.38 | 15,738,766 | +0.15(+0.62%) |
Jan 30, 2012 | 24.23 | 24.32 | 24.10 | 24.23 | 12,240,227 | -0.32(-1.32%) |
Jan 27, 2012 | 24.08 | 24.72 | 24.06 | 24.56 | 11,196,184 | +0.19(+0.77%) |
Jan 26, 2012 | 24.75 | 25.02 | 24.28 | 24.37 | 16,849,674 | -0.33(-1.34%) |
Jan 25, 2012 | 24.52 | 24.78 | 24.10 | 24.70 | 23,370,772 | +0.21(+0.86%) |
Jan 24, 2012 | 25.11 | 25.21 | 24.44 | 24.49 | 27,779,916 | -0.50(-2.02%) |
Jan 23, 2012 | 25.14 | 25.45 | 24.85 | 24.99 | 19,617,674 | -0.34(-1.34%) |
Jan 20, 2012 | 25.30 | 25.41 | 25.05 | 25.33 | 15,022,435 | -0.14(-0.53%) |
Jan 19, 2012 | 25.18 | 25.68 | 25.08 | 25.47 | 18,829,426 | +0.08(+0.30%) |
Jan 18, 2012 | 24.08 | 25.48 | 24.07 | 25.39 | 36,334,628 | +2.00(+8.55%) |
Jan 17, 2012 | 23.60 | 23.63 | 23.34 | 23.39 | 7,640,171 | +0.09(+0.37%) |
Jan 13, 2012 | 23.43 | 23.62 | 23.20 | 23.31 | 10,830,191 | -0.31(-1.32%) |
Jan 12, 2012 | 23.19 | 23.68 | 23.07 | 23.62 | 11,663,166 | +0.48(+2.07%) |
Jan 11, 2012 | 22.98 | 23.18 | 22.81 | 23.14 | 8,559,585 | +0.05(+0.20%) |
Jan 10, 2012 | 22.78 | 23.11 | 22.64 | 23.10 | 13,480,007 | +0.38(+1.69%) |
Jan 09, 2012 | 22.38 | 22.80 | 22.37 | 22.71 | 10,677,200 | +0.29(+1.28%) |
Jan 06, 2012 | 22.30 | 22.43 | 22.19 | 22.43 | 8,037,442 | +0.00(+0.00%) |
Jan 05, 2012 | 22.17 | 22.52 | 22.17 | 22.43 | 8,722,499 | +0.16(+0.71%) |