Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.37 | 25.44 | 24.79 | 24.80 | 8,401,687 | -0.42(-1.67%) |
Mar 29, 2012 | 25.21 | 25.25 | 24.94 | 25.22 | 5,131,206 | -0.07(-0.27%) |
Mar 28, 2012 | 25.60 | 25.66 | 25.14 | 25.29 | 5,555,850 | -0.33(-1.30%) |
Mar 27, 2012 | 25.83 | 25.91 | 25.54 | 25.62 | 6,465,631 | -0.09(-0.35%) |
Mar 26, 2012 | 25.14 | 25.79 | 25.14 | 25.72 | 6,892,464 | +0.74(+2.96%) |
Mar 23, 2012 | 25.19 | 25.41 | 24.72 | 24.98 | 7,369,196 | -0.34(-1.34%) |
Mar 22, 2012 | 25.23 | 25.39 | 25.07 | 25.31 | 5,676,365 | +0.01(+0.03%) |
Mar 21, 2012 | 25.27 | 25.46 | 25.18 | 25.31 | 4,399,202 | +0.03(+0.13%) |
Mar 20, 2012 | 25.05 | 25.35 | 25.02 | 25.27 | 4,634,475 | +0.15(+0.58%) |
Mar 19, 2012 | 25.04 | 25.22 | 24.92 | 25.13 | 4,805,918 | +0.03(+0.12%) |
Mar 16, 2012 | 25.08 | 25.46 | 24.99 | 25.10 | 8,507,035 | +0.02(+0.06%) |
Mar 15, 2012 | 24.97 | 25.13 | 24.71 | 25.08 | 5,347,898 | +0.11(+0.44%) |
Mar 14, 2012 | 25.02 | 25.24 | 24.88 | 24.97 | 5,272,168 | -0.25(-0.99%) |
Mar 13, 2012 | 24.98 | 25.24 | 24.91 | 25.22 | 6,718,755 | +0.29(+1.15%) |
Mar 12, 2012 | 24.72 | 25.06 | 24.65 | 24.94 | 7,293,413 | +0.16(+0.66%) |
Mar 09, 2012 | 24.96 | 25.06 | 24.77 | 24.77 | 5,416,908 | -0.09(-0.38%) |
Mar 08, 2012 | 24.68 | 25.03 | 24.66 | 24.87 | 4,341,858 | +0.23(+0.95%) |
Mar 07, 2012 | 24.61 | 24.75 | 24.50 | 24.63 | 5,402,959 | +0.14(+0.59%) |
Mar 06, 2012 | 24.64 | 24.77 | 24.45 | 24.49 | 5,770,265 | -0.36(-1.43%) |
Mar 05, 2012 | 24.79 | 24.95 | 24.74 | 24.84 | 4,883,344 | -0.05(-0.21%) |
Mar 02, 2012 | 24.89 | 24.98 | 24.80 | 24.90 | 6,283,645 | +0.00(+0.01%) |
Mar 01, 2012 | 24.89 | 25.02 | 24.73 | 24.89 | 6,784,733 | +0.20(+0.81%) |
Feb 29, 2012 | 24.93 | 24.94 | 24.69 | 24.69 | 6,229,835 | -0.24(-0.96%) |
Feb 28, 2012 | 25.03 | 25.12 | 24.77 | 24.93 | 7,091,328 | -0.10(-0.42%) |
Feb 27, 2012 | 24.60 | 25.36 | 24.54 | 25.04 | 5,679,771 | +0.28(+1.14%) |
Feb 24, 2012 | 24.29 | 24.78 | 24.22 | 24.75 | 6,165,977 | +0.43(+1.78%) |
Feb 23, 2012 | 24.48 | 24.59 | 24.27 | 24.32 | 6,456,317 | -0.15(-0.62%) |
Feb 22, 2012 | 24.41 | 24.60 | 24.30 | 24.47 | 5,231,197 | -0.02(-0.06%) |
Feb 21, 2012 | 24.86 | 24.89 | 24.33 | 24.49 | 5,213,103 | -0.37(-1.50%) |
Feb 17, 2012 | 25.15 | 25.27 | 24.71 | 24.86 | 7,664,650 | -0.15(-0.59%) |
Feb 16, 2012 | 24.30 | 25.16 | 24.28 | 25.01 | 14,019,347 | +0.79(+3.26%) |
Feb 15, 2012 | 24.42 | 24.79 | 24.18 | 24.22 | 8,161,331 | -0.06(-0.26%) |
Feb 14, 2012 | 23.87 | 24.29 | 23.85 | 24.28 | 5,255,809 | +0.15(+0.62%) |
Feb 13, 2012 | 24.03 | 24.14 | 23.79 | 24.13 | 4,963,422 | +0.29(+1.23%) |
Feb 10, 2012 | 23.84 | 24.04 | 23.69 | 23.84 | 6,052,082 | -0.22(-0.92%) |
Feb 09, 2012 | 23.75 | 24.09 | 23.59 | 24.06 | 6,885,963 | +0.46(+1.93%) |
Feb 08, 2012 | 23.20 | 23.99 | 23.16 | 23.61 | 9,699,760 | +0.69(+2.99%) |
Feb 07, 2012 | 22.51 | 22.97 | 22.36 | 22.92 | 6,906,624 | +0.48(+2.12%) |
Feb 06, 2012 | 22.52 | 22.60 | 22.32 | 22.44 | 5,782,048 | -0.11(-0.47%) |
Feb 03, 2012 | 22.13 | 22.65 | 22.10 | 22.55 | 5,979,280 | +0.58(+2.64%) |
Feb 02, 2012 | 21.98 | 22.23 | 21.85 | 21.97 | 5,811,345 | -0.11(-0.49%) |
Feb 01, 2012 | 22.22 | 22.50 | 22.06 | 22.08 | 8,210,278 | -0.15(-0.68%) |
Jan 31, 2012 | 22.17 | 22.38 | 22.14 | 22.23 | 3,596,619 | +0.08(+0.37%) |
Jan 30, 2012 | 21.98 | 22.25 | 21.80 | 22.15 | 3,256,758 | +0.03(+0.15%) |
Jan 27, 2012 | 22.16 | 22.28 | 21.99 | 22.11 | 3,111,070 | -0.12(-0.55%) |
Jan 26, 2012 | 22.73 | 22.73 | 22.06 | 22.24 | 6,295,079 | -0.45(-2.00%) |
Jan 25, 2012 | 22.42 | 22.72 | 22.25 | 22.69 | 3,751,410 | +0.28(+1.25%) |
Jan 24, 2012 | 22.29 | 22.61 | 22.03 | 22.41 | 5,591,016 | +0.04(+0.17%) |
Jan 23, 2012 | 22.59 | 22.92 | 22.26 | 22.37 | 3,447,305 | -0.20(-0.90%) |
Jan 20, 2012 | 22.50 | 22.71 | 22.36 | 22.57 | 3,813,287 | +0.07(+0.33%) |
Jan 19, 2012 | 22.54 | 22.74 | 22.20 | 22.50 | 4,797,428 | -0.03(-0.13%) |
Jan 18, 2012 | 22.36 | 22.61 | 22.04 | 22.53 | 3,646,897 | +0.10(+0.45%) |
Jan 17, 2012 | 22.48 | 22.50 | 22.29 | 22.43 | 5,099,581 | +0.12(+0.55%) |
Jan 13, 2012 | 22.31 | 22.50 | 22.26 | 22.31 | 4,268,735 | -0.18(-0.79%) |
Jan 12, 2012 | 22.24 | 22.52 | 22.15 | 22.48 | 5,551,095 | +0.21(+0.96%) |
Jan 11, 2012 | 22.61 | 22.65 | 22.15 | 22.27 | 7,898,407 | -0.38(-1.69%) |
Jan 10, 2012 | 22.79 | 22.91 | 22.46 | 22.65 | 4,746,009 | -0.15(-0.65%) |
Jan 09, 2012 | 22.65 | 22.83 | 22.51 | 22.80 | 3,835,072 | +0.20(+0.89%) |
Jan 06, 2012 | 22.88 | 22.88 | 22.57 | 22.60 | 3,057,379 | -0.26(-1.14%) |
Jan 05, 2012 | 22.82 | 22.89 | 22.36 | 22.86 | 5,985,248 | -0.03(-0.13%) |