Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.22 | 27.24 | 26.88 | 26.97 | 13,127,434 | -0.23(-0.84%) |
Mar 29, 2012 | 27.09 | 27.24 | 26.87 | 27.20 | 9,505,812 | -0.08(-0.29%) |
Mar 28, 2012 | 27.35 | 27.50 | 27.09 | 27.28 | 9,834,904 | -0.11(-0.38%) |
Mar 27, 2012 | 27.42 | 27.49 | 27.32 | 27.38 | 11,604,017 | -0.06(-0.21%) |
Mar 26, 2012 | 27.28 | 27.59 | 26.80 | 27.44 | 17,750,556 | +0.29(+1.08%) |
Mar 23, 2012 | 26.86 | 27.20 | 26.72 | 27.15 | 11,107,679 | +0.34(+1.28%) |
Mar 22, 2012 | 26.55 | 26.86 | 26.51 | 26.81 | 10,246,164 | +0.12(+0.45%) |
Mar 21, 2012 | 26.76 | 26.89 | 26.65 | 26.69 | 9,217,182 | +0.05(+0.20%) |
Mar 20, 2012 | 27.01 | 27.11 | 26.51 | 26.63 | 11,581,184 | -0.53(-1.95%) |
Mar 19, 2012 | 26.61 | 27.36 | 26.55 | 27.16 | 17,411,114 | +0.49(+1.85%) |
Mar 16, 2012 | 26.84 | 26.86 | 26.58 | 26.67 | 17,509,842 | -0.07(-0.27%) |
Mar 15, 2012 | 26.66 | 26.85 | 26.58 | 26.74 | 14,539,465 | +0.06(+0.21%) |
Mar 14, 2012 | 26.81 | 26.95 | 26.62 | 26.69 | 16,402,237 | -0.12(-0.44%) |
Mar 13, 2012 | 26.72 | 26.84 | 26.44 | 26.80 | 13,984,500 | +0.17(+0.63%) |
Mar 12, 2012 | 26.75 | 26.87 | 26.53 | 26.63 | 8,432,148 | -0.15(-0.55%) |
Mar 09, 2012 | 26.99 | 27.06 | 26.74 | 26.78 | 9,250,437 | -0.18(-0.68%) |
Mar 08, 2012 | 26.67 | 27.01 | 26.52 | 26.96 | 10,413,091 | +0.53(+2.01%) |
Mar 07, 2012 | 26.45 | 26.54 | 26.28 | 26.43 | 11,696,748 | +0.18(+0.70%) |
Mar 06, 2012 | 26.34 | 26.40 | 25.95 | 26.25 | 14,548,832 | -0.32(-1.20%) |
Mar 05, 2012 | 26.55 | 26.70 | 26.51 | 26.57 | 11,105,496 | +0.02(+0.07%) |
Mar 02, 2012 | 26.63 | 26.74 | 26.42 | 26.55 | 13,364,342 | -0.23(-0.87%) |
Mar 01, 2012 | 26.85 | 26.97 | 26.64 | 26.78 | 12,221,765 | +0.19(+0.70%) |
Feb 29, 2012 | 27.20 | 27.28 | 26.52 | 26.60 | 16,644,582 | -0.59(-2.17%) |
Feb 28, 2012 | 26.78 | 27.19 | 26.75 | 27.19 | 13,055,975 | +0.48(+1.79%) |
Feb 27, 2012 | 26.76 | 26.81 | 26.58 | 26.71 | 17,295,348 | -0.16(-0.58%) |
Feb 24, 2012 | 26.63 | 26.92 | 26.49 | 26.87 | 12,135,059 | +0.24(+0.91%) |
Feb 23, 2012 | 26.60 | 26.70 | 26.44 | 26.62 | 11,911,981 | +0.03(+0.10%) |
Feb 22, 2012 | 26.01 | 26.69 | 25.90 | 26.60 | 15,729,638 | +0.49(+1.89%) |
Feb 21, 2012 | 26.34 | 26.51 | 26.02 | 26.10 | 11,831,169 | -0.19(-0.70%) |
Feb 17, 2012 | 26.15 | 26.34 | 26.01 | 26.29 | 16,972,396 | +0.28(+1.06%) |
Feb 16, 2012 | 26.39 | 26.45 | 25.97 | 26.01 | 17,469,050 | -0.30(-1.13%) |
Feb 15, 2012 | 26.45 | 26.78 | 26.20 | 26.31 | 23,717,424 | +0.02(+0.07%) |
Feb 14, 2012 | 25.58 | 26.29 | 25.57 | 26.29 | 19,681,800 | +0.58(+2.24%) |
Feb 13, 2012 | 26.06 | 26.27 | 25.63 | 25.71 | 24,194,904 | -0.27(-1.04%) |
Feb 10, 2012 | 25.50 | 26.01 | 25.41 | 25.98 | 23,987,170 | +0.34(+1.32%) |
Feb 09, 2012 | 25.79 | 26.21 | 25.56 | 25.65 | 43,396,460 | +0.93(+3.76%) |
Feb 08, 2012 | 24.59 | 24.78 | 24.41 | 24.72 | 24,841,756 | +0.31(+1.28%) |
Feb 07, 2012 | 24.51 | 24.54 | 24.20 | 24.41 | 14,291,765 | -0.09(-0.35%) |
Feb 06, 2012 | 24.40 | 24.70 | 24.36 | 24.49 | 14,622,274 | +0.08(+0.31%) |
Feb 03, 2012 | 24.36 | 24.60 | 24.32 | 24.42 | 18,118,998 | +0.22(+0.91%) |
Feb 02, 2012 | 23.68 | 24.44 | 23.63 | 24.20 | 36,974,776 | +0.81(+3.46%) |
Feb 01, 2012 | 23.08 | 23.43 | 22.95 | 23.39 | 16,850,802 | +0.43(+1.86%) |
Jan 31, 2012 | 22.92 | 22.99 | 22.77 | 22.96 | 14,510,198 | +0.17(+0.76%) |
Jan 30, 2012 | 22.84 | 22.93 | 22.70 | 22.79 | 13,671,735 | -0.27(-1.16%) |
Jan 27, 2012 | 22.91 | 23.16 | 22.79 | 23.05 | 12,452,292 | +0.04(+0.19%) |
Jan 26, 2012 | 22.98 | 23.30 | 22.81 | 23.01 | 15,275,434 | +0.07(+0.30%) |
Jan 25, 2012 | 22.95 | 23.03 | 22.77 | 22.94 | 16,534,811 | -0.10(-0.45%) |
Jan 24, 2012 | 22.60 | 23.10 | 22.58 | 23.04 | 13,304,610 | +0.32(+1.42%) |
Jan 23, 2012 | 22.98 | 23.02 | 22.54 | 22.72 | 17,710,998 | -0.22(-0.97%) |
Jan 20, 2012 | 23.36 | 23.39 | 22.77 | 22.95 | 21,956,438 | -0.41(-1.75%) |
Jan 19, 2012 | 23.76 | 23.77 | 23.33 | 23.35 | 15,964,021 | -0.32(-1.36%) |
Jan 18, 2012 | 23.31 | 23.70 | 23.29 | 23.68 | 12,878,852 | +0.29(+1.22%) |
Jan 17, 2012 | 23.11 | 23.48 | 23.08 | 23.39 | 18,652,398 | +0.41(+1.78%) |
Jan 13, 2012 | 22.98 | 23.22 | 22.88 | 22.98 | 18,221,006 | -0.14(-0.59%) |
Jan 12, 2012 | 22.67 | 23.20 | 22.67 | 23.12 | 18,310,512 | +0.51(+2.25%) |
Jan 11, 2012 | 22.58 | 22.70 | 22.43 | 22.61 | 20,838,678 | -0.16(-0.69%) |
Jan 10, 2012 | 23.01 | 23.03 | 22.69 | 22.77 | 20,505,406 | -0.02(-0.10%) |
Jan 09, 2012 | 23.04 | 23.08 | 22.53 | 22.79 | 19,728,046 | -0.18(-0.80%) |
Jan 06, 2012 | 23.26 | 23.32 | 22.86 | 22.97 | 14,343,805 | -0.27(-1.18%) |
Jan 05, 2012 | 22.97 | 23.32 | 22.74 | 23.25 | 13,251,754 | +0.17(+0.75%) |