Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.17 | 23.56 | 23.15 | 23.53 | 17,975,172 | +0.34(+1.47%) |
Mar 29, 2012 | 22.88 | 23.22 | 22.82 | 23.19 | 16,247,978 | -0.18(-0.78%) |
Mar 28, 2012 | 23.53 | 23.59 | 23.23 | 23.37 | 10,301,227 | -0.10(-0.45%) |
Mar 27, 2012 | 23.96 | 24.04 | 23.46 | 23.48 | 14,496,051 | -0.70(-2.88%) |
Mar 26, 2012 | 24.10 | 24.19 | 24.02 | 24.17 | 7,004,437 | +0.33(+1.40%) |
Mar 23, 2012 | 23.69 | 23.91 | 23.67 | 23.84 | 6,806,680 | +0.15(+0.64%) |
Mar 22, 2012 | 23.71 | 23.79 | 23.60 | 23.69 | 12,282,724 | -0.37(-1.52%) |
Mar 21, 2012 | 24.13 | 24.16 | 23.92 | 24.05 | 13,382,455 | -0.11(-0.48%) |
Mar 20, 2012 | 24.19 | 24.26 | 24.08 | 24.17 | 15,765,116 | -0.37(-1.49%) |
Mar 19, 2012 | 24.51 | 24.67 | 24.37 | 24.53 | 11,863,294 | +0.05(+0.19%) |
Mar 16, 2012 | 24.30 | 24.53 | 24.30 | 24.49 | 18,985,840 | +0.07(+0.30%) |
Mar 15, 2012 | 24.37 | 24.43 | 24.17 | 24.41 | 16,695,040 | -0.01(-0.02%) |
Mar 14, 2012 | 24.66 | 24.78 | 24.38 | 24.42 | 16,026,211 | -0.33(-1.33%) |
Mar 13, 2012 | 24.50 | 24.76 | 24.45 | 24.75 | 7,859,881 | +0.32(+1.31%) |
Mar 12, 2012 | 24.34 | 24.47 | 24.25 | 24.43 | 9,574,959 | +0.02(+0.06%) |
Mar 09, 2012 | 24.28 | 24.51 | 24.28 | 24.41 | 19,666,666 | -0.22(-0.89%) |
Mar 08, 2012 | 24.63 | 24.71 | 24.46 | 24.63 | 11,293,507 | +0.30(+1.22%) |
Mar 07, 2012 | 24.28 | 24.45 | 24.18 | 24.34 | 10,061,368 | +0.16(+0.67%) |
Mar 06, 2012 | 24.64 | 24.68 | 24.02 | 24.17 | 20,179,344 | -0.90(-3.61%) |
Mar 05, 2012 | 25.19 | 25.28 | 24.98 | 25.08 | 40,222,988 | +0.24(+0.97%) |
Mar 02, 2012 | 24.80 | 24.94 | 24.72 | 24.84 | 12,890,471 | -0.18(-0.71%) |
Mar 01, 2012 | 24.74 | 25.08 | 24.74 | 25.02 | 12,337,578 | +0.36(+1.44%) |
Feb 29, 2012 | 25.01 | 25.07 | 24.59 | 24.66 | 12,774,143 | -0.36(-1.42%) |
Feb 28, 2012 | 24.86 | 25.07 | 24.71 | 25.02 | 17,041,904 | +0.16(+0.63%) |
Feb 27, 2012 | 25.06 | 25.10 | 24.84 | 24.86 | 26,189,728 | +0.29(+1.17%) |
Feb 24, 2012 | 24.85 | 24.85 | 24.57 | 24.57 | 14,585,284 | -0.15(-0.59%) |
Feb 23, 2012 | 24.45 | 24.79 | 24.40 | 24.72 | 16,325,865 | +0.21(+0.85%) |
Feb 22, 2012 | 24.58 | 24.61 | 24.44 | 24.51 | 38,476,816 | -0.15(-0.61%) |
Feb 21, 2012 | 24.81 | 24.97 | 24.58 | 24.66 | 16,180,376 | -0.24(-0.97%) |
Feb 17, 2012 | 24.36 | 24.93 | 24.28 | 24.90 | 23,220,408 | +0.51(+2.08%) |
Feb 16, 2012 | 24.14 | 24.42 | 24.07 | 24.39 | 10,537,988 | +0.36(+1.50%) |
Feb 15, 2012 | 24.13 | 24.17 | 23.97 | 24.03 | 14,464,591 | -0.02(-0.07%) |
Feb 14, 2012 | 24.34 | 24.45 | 23.99 | 24.05 | 23,687,640 | -0.47(-1.90%) |
Feb 13, 2012 | 24.35 | 24.56 | 24.18 | 24.51 | 18,676,466 | +0.53(+2.20%) |
Feb 10, 2012 | 24.00 | 24.12 | 23.91 | 23.99 | 20,829,384 | -0.22(-0.90%) |
Feb 09, 2012 | 24.46 | 24.47 | 24.15 | 24.20 | 16,344,917 | -0.10(-0.43%) |
Feb 08, 2012 | 24.02 | 24.37 | 24.00 | 24.31 | 23,919,478 | +0.19(+0.79%) |
Feb 07, 2012 | 23.92 | 24.17 | 23.64 | 24.12 | 21,976,680 | -0.14(-0.58%) |
Feb 06, 2012 | 23.87 | 24.28 | 23.78 | 24.26 | 16,976,382 | +0.16(+0.64%) |
Feb 03, 2012 | 23.57 | 24.20 | 23.56 | 24.10 | 23,334,034 | +0.54(+2.28%) |
Feb 02, 2012 | 23.42 | 23.63 | 23.40 | 23.56 | 14,518,418 | -0.01(-0.04%) |
Feb 01, 2012 | 23.76 | 23.85 | 23.57 | 23.57 | 22,999,566 | -0.19(-0.78%) |
Jan 31, 2012 | 23.23 | 23.82 | 23.06 | 23.76 | 45,146,360 | +0.92(+4.01%) |
Jan 30, 2012 | 22.21 | 22.85 | 22.17 | 22.84 | 20,831,858 | +0.23(+1.01%) |
Jan 27, 2012 | 22.68 | 22.86 | 22.59 | 22.61 | 16,966,096 | -0.55(-2.39%) |
Jan 26, 2012 | 23.28 | 23.34 | 23.13 | 23.17 | 12,910,448 | -0.07(-0.29%) |
Jan 25, 2012 | 22.96 | 23.26 | 22.82 | 23.24 | 11,297,375 | +0.10(+0.45%) |
Jan 24, 2012 | 23.03 | 23.16 | 22.91 | 23.13 | 11,856,082 | +0.04(+0.16%) |
Jan 23, 2012 | 23.01 | 23.15 | 22.94 | 23.10 | 12,470,209 | +0.32(+1.39%) |
Jan 20, 2012 | 22.58 | 22.79 | 22.52 | 22.78 | 17,558,816 | -0.36(-1.54%) |
Jan 19, 2012 | 23.19 | 23.23 | 23.04 | 23.14 | 14,468,256 | +0.08(+0.34%) |
Jan 18, 2012 | 22.87 | 23.08 | 22.83 | 23.06 | 10,826,358 | +0.17(+0.72%) |
Jan 17, 2012 | 23.12 | 23.14 | 22.76 | 22.89 | 11,459,675 | +0.24(+1.07%) |
Jan 13, 2012 | 22.50 | 22.68 | 22.44 | 22.65 | 9,105,342 | -0.22(-0.97%) |
Jan 12, 2012 | 22.72 | 22.98 | 22.72 | 22.87 | 11,329,781 | +0.07(+0.32%) |
Jan 11, 2012 | 22.62 | 22.82 | 22.55 | 22.80 | 12,419,209 | -0.17(-0.74%) |
Jan 10, 2012 | 23.14 | 23.16 | 22.95 | 22.97 | 12,969,200 | +0.17(+0.73%) |
Jan 09, 2012 | 22.78 | 22.82 | 22.64 | 22.81 | 7,035,618 | -0.01(-0.02%) |
Jan 06, 2012 | 23.07 | 23.08 | 22.73 | 22.81 | 11,548,222 | -0.09(-0.38%) |
Jan 05, 2012 | 22.90 | 22.99 | 22.80 | 22.90 | 10,764,567 | -0.26(-1.12%) |