Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.21 | 25.39 | 25.11 | 25.35 | 38,779,160 | +0.07(+0.27%) |
Mar 29, 2012 | 24.78 | 25.48 | 24.75 | 25.28 | 59,876,176 | +0.39(+1.58%) |
Mar 28, 2012 | 24.64 | 24.94 | 24.62 | 24.88 | 38,340,776 | +0.27(+1.10%) |
Mar 27, 2012 | 24.60 | 24.65 | 24.54 | 24.61 | 16,349,322 | -0.01(-0.04%) |
Mar 26, 2012 | 24.57 | 24.62 | 24.52 | 24.62 | 16,843,332 | +0.14(+0.57%) |
Mar 23, 2012 | 24.45 | 24.52 | 24.41 | 24.48 | 23,662,388 | +0.02(+0.10%) |
Mar 22, 2012 | 24.32 | 24.51 | 24.29 | 24.46 | 20,808,878 | +0.10(+0.42%) |
Mar 21, 2012 | 24.14 | 24.45 | 24.09 | 24.36 | 29,011,584 | +0.18(+0.75%) |
Mar 20, 2012 | 23.98 | 24.24 | 23.95 | 24.17 | 14,863,410 | +0.06(+0.27%) |
Mar 19, 2012 | 24.04 | 24.15 | 23.97 | 24.11 | 15,552,469 | +0.08(+0.34%) |
Mar 16, 2012 | 24.10 | 24.13 | 23.93 | 24.03 | 33,433,352 | -0.06(-0.24%) |
Mar 15, 2012 | 24.06 | 24.09 | 23.90 | 24.09 | 26,267,666 | +0.04(+0.16%) |
Mar 14, 2012 | 24.06 | 24.18 | 24.01 | 24.05 | 18,860,264 | -0.01(-0.04%) |
Mar 13, 2012 | 23.80 | 24.07 | 23.80 | 24.06 | 26,193,952 | +0.12(+0.51%) |
Mar 12, 2012 | 23.71 | 24.00 | 23.66 | 23.94 | 26,586,218 | +0.22(+0.92%) |
Mar 09, 2012 | 23.69 | 23.80 | 23.65 | 23.72 | 53,840,400 | +0.08(+0.35%) |
Mar 08, 2012 | 23.61 | 23.71 | 23.58 | 23.64 | 49,462,440 | +0.16(+0.70%) |
Mar 07, 2012 | 23.46 | 23.52 | 23.37 | 23.47 | 16,021,582 | +0.01(+0.04%) |
Mar 06, 2012 | 23.48 | 23.57 | 23.42 | 23.46 | 19,254,184 | -0.16(-0.68%) |
Mar 05, 2012 | 23.55 | 23.66 | 23.54 | 23.62 | 15,091,828 | +0.02(+0.07%) |
Mar 02, 2012 | 23.68 | 23.75 | 23.53 | 23.61 | 17,578,642 | -0.14(-0.60%) |
Mar 01, 2012 | 23.84 | 23.87 | 23.68 | 23.75 | 22,412,644 | -0.09(-0.37%) |
Feb 29, 2012 | 23.51 | 23.88 | 23.51 | 23.84 | 34,291,260 | +0.34(+1.47%) |
Feb 28, 2012 | 23.53 | 23.58 | 23.48 | 23.49 | 13,260,198 | +0.01(+0.03%) |
Feb 27, 2012 | 23.44 | 23.54 | 23.38 | 23.49 | 17,710,354 | -0.06(-0.25%) |
Feb 24, 2012 | 23.66 | 23.71 | 23.49 | 23.54 | 18,295,300 | -0.06(-0.26%) |
Feb 23, 2012 | 23.57 | 23.65 | 23.52 | 23.61 | 16,294,638 | -0.02(-0.10%) |
Feb 22, 2012 | 23.41 | 23.66 | 23.41 | 23.63 | 20,172,434 | +0.15(+0.62%) |
Feb 21, 2012 | 23.50 | 23.56 | 23.37 | 23.48 | 19,677,088 | -0.08(-0.33%) |
Feb 17, 2012 | 23.57 | 23.60 | 23.41 | 23.56 | 21,748,158 | +0.06(+0.28%) |
Feb 16, 2012 | 23.41 | 23.54 | 23.35 | 23.50 | 17,220,490 | +0.16(+0.67%) |
Feb 15, 2012 | 23.62 | 23.63 | 23.28 | 23.34 | 21,652,916 | -0.17(-0.73%) |
Feb 14, 2012 | 23.36 | 23.52 | 23.24 | 23.51 | 18,457,422 | +0.16(+0.67%) |
Feb 13, 2012 | 23.35 | 23.41 | 23.23 | 23.35 | 16,252,052 | +0.17(+0.74%) |
Feb 10, 2012 | 23.04 | 23.18 | 23.00 | 23.18 | 16,114,069 | -0.01(-0.04%) |
Feb 09, 2012 | 23.33 | 23.34 | 23.12 | 23.19 | 23,901,666 | -0.12(-0.53%) |
Feb 08, 2012 | 23.49 | 23.49 | 23.27 | 23.32 | 23,997,818 | -0.08(-0.32%) |
Feb 07, 2012 | 23.23 | 23.70 | 23.08 | 23.39 | 35,512,804 | +0.18(+0.76%) |
Feb 06, 2012 | 23.15 | 23.28 | 23.10 | 23.21 | 21,367,106 | -0.02(-0.07%) |
Feb 03, 2012 | 23.29 | 23.37 | 23.15 | 23.23 | 24,260,564 | +0.09(+0.37%) |
Feb 02, 2012 | 23.23 | 23.28 | 23.12 | 23.14 | 19,269,146 | -0.01(-0.03%) |
Feb 01, 2012 | 23.16 | 23.32 | 23.13 | 23.15 | 21,852,496 | +0.11(+0.47%) |
Jan 31, 2012 | 23.20 | 23.20 | 22.92 | 23.04 | 19,838,936 | +0.02(+0.10%) |
Jan 30, 2012 | 22.96 | 23.06 | 22.87 | 23.02 | 15,519,475 | +0.01(+0.03%) |
Jan 27, 2012 | 23.17 | 23.25 | 22.94 | 23.01 | 24,654,986 | -0.19(-0.84%) |
Jan 26, 2012 | 23.41 | 23.41 | 23.12 | 23.21 | 21,495,982 | -0.14(-0.61%) |
Jan 25, 2012 | 23.17 | 23.37 | 23.05 | 23.35 | 21,212,224 | +0.18(+0.78%) |
Jan 24, 2012 | 23.26 | 23.37 | 23.10 | 23.17 | 21,615,384 | -0.21(-0.92%) |
Jan 23, 2012 | 23.20 | 23.41 | 23.17 | 23.38 | 20,226,254 | +0.15(+0.65%) |
Jan 20, 2012 | 23.05 | 23.24 | 23.00 | 23.23 | 28,093,616 | +0.22(+0.95%) |
Jan 19, 2012 | 23.08 | 23.11 | 22.95 | 23.02 | 19,847,540 | -0.05(-0.21%) |
Jan 18, 2012 | 23.02 | 23.14 | 22.92 | 23.06 | 19,462,782 | +0.08(+0.36%) |
Jan 17, 2012 | 23.11 | 23.16 | 22.97 | 22.98 | 22,825,604 | +0.12(+0.54%) |
Jan 13, 2012 | 22.98 | 23.01 | 22.71 | 22.86 | 29,296,578 | -0.20(-0.86%) |
Jan 12, 2012 | 23.35 | 23.37 | 22.98 | 23.06 | 22,328,768 | -0.17(-0.72%) |
Jan 11, 2012 | 23.33 | 23.47 | 23.05 | 23.22 | 34,156,976 | -0.44(-1.85%) |
Jan 10, 2012 | 23.70 | 23.72 | 23.58 | 23.66 | 18,997,192 | +0.14(+0.59%) |
Jan 09, 2012 | 23.54 | 23.60 | 23.48 | 23.52 | 15,419,439 | +0.00(+0.00%) |
Jan 06, 2012 | 23.70 | 23.76 | 23.41 | 23.52 | 19,996,752 | -0.15(-0.63%) |
Jan 05, 2012 | 23.80 | 23.84 | 23.66 | 23.67 | 20,936,214 | -0.11(-0.47%) |