Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.91 | 27.19 | 26.51 | 26.87 | 12,852,355 | +0.46(+1.75%) |
Mar 29, 2012 | 26.69 | 26.81 | 25.77 | 26.40 | 18,001,906 | -0.53(-1.98%) |
Mar 28, 2012 | 27.63 | 27.64 | 26.49 | 26.94 | 11,419,651 | -0.65(-2.35%) |
Mar 27, 2012 | 27.69 | 28.15 | 27.54 | 27.58 | 9,875,676 | -0.07(-0.27%) |
Mar 26, 2012 | 27.95 | 28.15 | 27.30 | 27.66 | 13,282,989 | -0.11(-0.39%) |
Mar 23, 2012 | 27.20 | 27.84 | 27.04 | 27.77 | 14,415,549 | +0.93(+3.46%) |
Mar 22, 2012 | 27.07 | 27.41 | 26.59 | 26.84 | 9,899,620 | -0.53(-1.94%) |
Mar 21, 2012 | 27.15 | 27.46 | 26.92 | 27.37 | 8,312,305 | +0.30(+1.11%) |
Mar 20, 2012 | 27.15 | 27.54 | 26.73 | 27.06 | 13,474,998 | +0.12(+0.45%) |
Mar 19, 2012 | 27.23 | 27.54 | 26.91 | 26.94 | 9,804,088 | -0.15(-0.56%) |
Mar 16, 2012 | 26.82 | 27.45 | 26.77 | 27.10 | 14,923,407 | +0.45(+1.69%) |
Mar 15, 2012 | 26.81 | 27.07 | 26.49 | 26.65 | 8,335,698 | -0.05(-0.19%) |
Mar 14, 2012 | 26.42 | 26.75 | 26.24 | 26.70 | 9,488,293 | +0.18(+0.68%) |
Mar 13, 2012 | 26.79 | 26.91 | 26.19 | 26.52 | 10,954,977 | +0.04(+0.15%) |
Mar 12, 2012 | 26.25 | 26.85 | 26.25 | 26.48 | 10,526,545 | +0.19(+0.71%) |
Mar 09, 2012 | 26.90 | 27.09 | 26.20 | 26.29 | 13,198,498 | -0.63(-2.33%) |
Mar 08, 2012 | 26.40 | 26.99 | 26.18 | 26.92 | 14,678,887 | +1.05(+4.07%) |
Mar 07, 2012 | 25.31 | 26.12 | 25.11 | 25.86 | 16,953,300 | +1.01(+4.07%) |
Mar 06, 2012 | 25.62 | 25.70 | 24.76 | 24.85 | 22,432,250 | -1.33(-5.06%) |
Mar 05, 2012 | 27.17 | 27.33 | 25.92 | 26.18 | 21,301,648 | -1.51(-5.46%) |
Mar 02, 2012 | 27.73 | 28.24 | 27.48 | 27.69 | 10,287,662 | -0.14(-0.52%) |
Mar 01, 2012 | 27.85 | 27.91 | 27.20 | 27.83 | 12,158,594 | +0.48(+1.74%) |
Feb 29, 2012 | 28.34 | 28.46 | 27.18 | 27.36 | 18,414,458 | -0.82(-2.90%) |
Feb 28, 2012 | 27.88 | 28.75 | 27.78 | 28.18 | 17,579,418 | +0.36(+1.28%) |
Feb 27, 2012 | 26.90 | 27.92 | 26.66 | 27.82 | 13,182,807 | +0.77(+2.85%) |
Feb 24, 2012 | 27.55 | 27.70 | 27.00 | 27.05 | 8,091,797 | -0.51(-1.84%) |
Feb 23, 2012 | 27.30 | 27.87 | 26.77 | 27.55 | 12,976,087 | +0.19(+0.69%) |
Feb 22, 2012 | 27.03 | 27.69 | 27.03 | 27.37 | 9,238,600 | +0.26(+0.94%) |
Feb 21, 2012 | 26.38 | 27.64 | 26.37 | 27.11 | 14,905,242 | +0.80(+3.05%) |
Feb 17, 2012 | 26.12 | 26.40 | 25.74 | 26.31 | 11,633,666 | +0.43(+1.68%) |
Feb 16, 2012 | 26.35 | 26.59 | 25.39 | 25.87 | 22,808,048 | -0.48(-1.84%) |
Feb 15, 2012 | 26.26 | 26.60 | 26.05 | 26.36 | 14,868,312 | +0.19(+0.72%) |
Feb 14, 2012 | 26.78 | 26.80 | 25.93 | 26.17 | 13,897,426 | -0.65(-2.42%) |
Feb 13, 2012 | 26.85 | 27.13 | 26.52 | 26.82 | 10,458,282 | +0.32(+1.20%) |
Feb 10, 2012 | 26.78 | 26.88 | 26.40 | 26.50 | 12,348,889 | -0.76(-2.79%) |
Feb 09, 2012 | 27.93 | 28.23 | 27.21 | 27.26 | 16,571,685 | -0.55(-1.99%) |
Feb 08, 2012 | 27.89 | 28.24 | 27.45 | 27.82 | 11,773,523 | +0.15(+0.54%) |
Feb 07, 2012 | 27.47 | 27.81 | 26.96 | 27.67 | 12,213,896 | +0.16(+0.58%) |
Feb 06, 2012 | 27.35 | 27.67 | 27.08 | 27.51 | 11,525,383 | +0.10(+0.36%) |
Feb 03, 2012 | 27.16 | 27.57 | 26.95 | 27.41 | 16,356,288 | +0.65(+2.44%) |
Feb 02, 2012 | 27.01 | 27.25 | 26.73 | 26.76 | 9,403,341 | -0.22(-0.82%) |
Feb 01, 2012 | 26.40 | 27.11 | 26.29 | 26.98 | 16,120,567 | +0.94(+3.62%) |
Jan 31, 2012 | 26.42 | 26.62 | 25.62 | 26.04 | 12,079,848 | +0.05(+0.18%) |
Jan 30, 2012 | 25.88 | 26.20 | 25.41 | 25.99 | 9,627,772 | -0.37(-1.41%) |
Jan 27, 2012 | 25.37 | 26.66 | 25.37 | 26.36 | 12,395,534 | +0.81(+3.18%) |
Jan 26, 2012 | 26.53 | 26.96 | 25.45 | 25.55 | 17,898,772 | -1.03(-3.87%) |
Jan 25, 2012 | 25.28 | 26.67 | 25.14 | 26.58 | 19,128,880 | +1.28(+5.05%) |
Jan 24, 2012 | 25.21 | 25.37 | 24.66 | 25.30 | 9,820,924 | -0.16(-0.65%) |
Jan 23, 2012 | 25.69 | 25.86 | 25.28 | 25.46 | 11,654,703 | -0.30(-1.15%) |
Jan 20, 2012 | 25.11 | 26.07 | 25.05 | 25.76 | 16,942,864 | +0.63(+2.52%) |
Jan 19, 2012 | 24.80 | 25.16 | 24.56 | 25.12 | 14,052,002 | +0.50(+2.02%) |
Jan 18, 2012 | 25.28 | 25.72 | 24.44 | 24.63 | 21,538,042 | -0.72(-2.83%) |
Jan 17, 2012 | 25.24 | 25.61 | 25.01 | 25.35 | 15,541,350 | +0.02(+0.08%) |
Jan 13, 2012 | 24.19 | 25.35 | 24.03 | 25.33 | 18,300,624 | +0.92(+3.76%) |
Jan 12, 2012 | 23.84 | 24.69 | 23.35 | 24.41 | 22,177,582 | -0.13(-0.52%) |
Jan 11, 2012 | 24.28 | 24.61 | 23.82 | 24.54 | 13,080,573 | +0.14(+0.57%) |
Jan 10, 2012 | 24.07 | 24.47 | 24.07 | 24.40 | 13,642,853 | +0.94(+4.01%) |
Jan 09, 2012 | 23.38 | 23.52 | 23.19 | 23.45 | 10,212,665 | +0.27(+1.15%) |
Jan 06, 2012 | 23.66 | 23.66 | 22.97 | 23.19 | 13,377,782 | -0.25(-1.05%) |
Jan 05, 2012 | 23.11 | 23.69 | 23.02 | 23.43 | 15,997,979 | +0.25(+1.06%) |