Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.18 | 25.30 | 24.96 | 25.08 | 4,055,919 | +0.02(+0.06%) |
Mar 29, 2012 | 25.09 | 25.14 | 24.79 | 25.07 | 5,301,107 | -0.27(-1.08%) |
Mar 28, 2012 | 25.18 | 25.39 | 25.10 | 25.34 | 5,275,326 | +0.18(+0.73%) |
Mar 27, 2012 | 25.20 | 25.30 | 25.10 | 25.16 | 3,855,183 | -0.05(-0.18%) |
Mar 26, 2012 | 24.91 | 25.22 | 24.87 | 25.20 | 3,771,626 | +0.43(+1.75%) |
Mar 23, 2012 | 24.63 | 24.83 | 24.52 | 24.77 | 3,149,312 | +0.13(+0.53%) |
Mar 22, 2012 | 24.68 | 24.79 | 24.53 | 24.64 | 3,649,510 | -0.18(-0.71%) |
Mar 21, 2012 | 25.03 | 25.10 | 24.78 | 24.81 | 3,409,384 | -0.17(-0.67%) |
Mar 20, 2012 | 24.79 | 25.20 | 24.79 | 24.98 | 3,711,123 | +0.02(+0.06%) |
Mar 19, 2012 | 24.86 | 25.10 | 24.82 | 24.97 | 2,941,774 | +0.07(+0.28%) |
Mar 16, 2012 | 24.82 | 25.04 | 24.77 | 24.90 | 5,756,696 | +0.07(+0.28%) |
Mar 15, 2012 | 24.75 | 24.84 | 24.57 | 24.83 | 4,832,898 | +0.07(+0.28%) |
Mar 14, 2012 | 24.88 | 24.88 | 24.67 | 24.76 | 4,106,385 | -0.05(-0.18%) |
Mar 13, 2012 | 24.31 | 24.84 | 24.19 | 24.81 | 5,256,304 | +0.56(+2.29%) |
Mar 12, 2012 | 24.11 | 24.30 | 24.09 | 24.25 | 3,769,574 | +0.13(+0.54%) |
Mar 09, 2012 | 23.78 | 24.19 | 23.75 | 24.12 | 4,341,511 | +0.32(+1.34%) |
Mar 08, 2012 | 23.73 | 23.83 | 23.44 | 23.80 | 3,500,819 | +0.21(+0.87%) |
Mar 07, 2012 | 23.66 | 23.72 | 23.50 | 23.60 | 5,049,582 | -0.02(-0.10%) |
Mar 06, 2012 | 23.79 | 23.87 | 23.57 | 23.62 | 5,803,297 | -0.42(-1.74%) |
Mar 05, 2012 | 23.82 | 24.09 | 23.73 | 24.04 | 7,811,993 | +0.24(+0.99%) |
Mar 02, 2012 | 23.88 | 23.95 | 23.66 | 23.80 | 5,322,526 | -0.03(-0.13%) |
Mar 01, 2012 | 23.79 | 24.08 | 23.73 | 23.83 | 6,862,436 | +0.05(+0.22%) |
Feb 29, 2012 | 23.81 | 24.11 | 23.77 | 23.78 | 8,286,719 | -0.06(-0.25%) |
Feb 28, 2012 | 23.70 | 23.88 | 23.53 | 23.84 | 4,303,525 | +0.11(+0.45%) |
Feb 27, 2012 | 23.55 | 23.80 | 23.46 | 23.73 | 3,298,891 | +0.01(+0.03%) |
Feb 24, 2012 | 23.88 | 23.95 | 23.70 | 23.73 | 3,793,464 | -0.17(-0.73%) |
Feb 23, 2012 | 23.80 | 24.02 | 23.77 | 23.90 | 4,509,329 | +0.09(+0.38%) |
Feb 22, 2012 | 23.83 | 23.96 | 23.70 | 23.81 | 5,427,974 | -0.07(-0.29%) |
Feb 21, 2012 | 23.75 | 23.91 | 23.62 | 23.88 | 4,583,380 | +0.13(+0.54%) |
Feb 17, 2012 | 23.65 | 23.91 | 23.60 | 23.75 | 4,967,027 | +0.20(+0.84%) |
Feb 16, 2012 | 23.38 | 23.60 | 23.38 | 23.55 | 4,032,620 | +0.17(+0.71%) |
Feb 15, 2012 | 23.64 | 23.69 | 23.30 | 23.39 | 4,514,278 | -0.18(-0.77%) |
Feb 14, 2012 | 23.50 | 23.58 | 23.29 | 23.57 | 6,077,127 | -0.01(-0.03%) |
Feb 13, 2012 | 23.77 | 23.82 | 23.47 | 23.57 | 5,725,871 | +0.14(+0.61%) |
Feb 10, 2012 | 23.26 | 23.45 | 23.14 | 23.43 | 6,323,972 | +0.05(+0.19%) |
Feb 09, 2012 | 23.49 | 23.60 | 23.11 | 23.39 | 6,464,726 | -0.07(-0.29%) |
Feb 08, 2012 | 23.30 | 23.54 | 23.25 | 23.45 | 7,578,801 | +0.12(+0.52%) |
Feb 07, 2012 | 23.05 | 23.39 | 22.95 | 23.33 | 7,105,513 | +0.16(+0.69%) |
Feb 06, 2012 | 23.14 | 23.29 | 23.02 | 23.17 | 6,016,776 | -0.05(-0.20%) |
Feb 03, 2012 | 23.14 | 23.26 | 22.98 | 23.22 | 6,250,185 | +0.30(+1.32%) |
Feb 02, 2012 | 23.11 | 23.26 | 22.79 | 22.92 | 15,138,429 | +0.74(+3.34%) |
Feb 01, 2012 | 22.02 | 22.46 | 21.99 | 22.17 | 9,319,719 | +0.35(+1.59%) |
Jan 31, 2012 | 21.91 | 22.23 | 21.80 | 21.83 | 6,008,331 | -0.14(-0.65%) |
Jan 30, 2012 | 21.84 | 22.05 | 21.65 | 21.97 | 4,780,802 | -0.04(-0.17%) |
Jan 27, 2012 | 21.70 | 22.09 | 21.70 | 22.01 | 8,017,979 | -0.05(-0.21%) |
Jan 26, 2012 | 22.17 | 22.23 | 21.86 | 22.05 | 7,450,158 | -0.02(-0.10%) |
Jan 25, 2012 | 22.13 | 22.31 | 21.99 | 22.08 | 8,700,264 | -0.14(-0.61%) |
Jan 24, 2012 | 22.39 | 22.39 | 22.11 | 22.21 | 5,411,145 | -0.33(-1.48%) |
Jan 23, 2012 | 22.55 | 22.63 | 22.33 | 22.55 | 5,773,879 | -0.02(-0.10%) |
Jan 20, 2012 | 22.36 | 22.59 | 22.32 | 22.57 | 5,891,029 | +0.26(+1.15%) |
Jan 19, 2012 | 22.36 | 22.47 | 22.22 | 22.31 | 4,542,309 | +0.02(+0.07%) |
Jan 18, 2012 | 21.93 | 22.30 | 21.79 | 22.30 | 5,424,034 | +0.32(+1.45%) |
Jan 17, 2012 | 22.17 | 22.24 | 21.89 | 21.98 | 4,729,806 | +0.05(+0.24%) |
Jan 13, 2012 | 21.77 | 21.97 | 21.60 | 21.92 | 3,847,805 | -0.07(-0.31%) |
Jan 12, 2012 | 22.05 | 22.19 | 21.83 | 21.99 | 4,241,414 | +0.02(+0.10%) |
Jan 11, 2012 | 21.58 | 21.99 | 21.52 | 21.97 | 8,219,724 | +0.26(+1.22%) |
Jan 10, 2012 | 21.48 | 21.80 | 21.39 | 21.71 | 6,212,005 | +0.42(+1.95%) |
Jan 09, 2012 | 21.27 | 21.38 | 21.13 | 21.29 | 4,053,589 | +0.09(+0.43%) |
Jan 06, 2012 | 21.03 | 21.27 | 20.85 | 21.20 | 4,851,915 | +0.21(+1.01%) |
Jan 05, 2012 | 20.66 | 21.00 | 20.41 | 20.99 | 4,732,706 | +0.14(+0.65%) |