Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.45 | 25.57 | 25.22 | 25.35 | 4,013,600 | +0.02(+0.06%) |
Mar 29, 2012 | 25.35 | 25.41 | 25.05 | 25.33 | 5,245,796 | -0.28(-1.08%) |
Mar 28, 2012 | 25.45 | 25.66 | 25.36 | 25.61 | 5,220,284 | +0.18(+0.73%) |
Mar 27, 2012 | 25.47 | 25.57 | 25.37 | 25.42 | 3,814,959 | -0.05(-0.18%) |
Mar 26, 2012 | 25.17 | 25.48 | 25.13 | 25.47 | 3,732,274 | +0.44(+1.75%) |
Mar 23, 2012 | 24.89 | 25.09 | 24.78 | 25.03 | 3,116,453 | +0.13(+0.53%) |
Mar 22, 2012 | 24.95 | 25.05 | 24.79 | 24.90 | 3,611,432 | -0.18(-0.71%) |
Mar 21, 2012 | 25.29 | 25.36 | 25.04 | 25.08 | 3,373,811 | -0.17(-0.67%) |
Mar 20, 2012 | 25.05 | 25.46 | 25.05 | 25.25 | 3,672,402 | +0.02(+0.06%) |
Mar 19, 2012 | 25.12 | 25.37 | 25.08 | 25.23 | 2,911,080 | +0.07(+0.28%) |
Mar 16, 2012 | 25.08 | 25.31 | 25.03 | 25.16 | 5,696,632 | +0.07(+0.28%) |
Mar 15, 2012 | 25.01 | 25.11 | 24.83 | 25.09 | 4,782,473 | +0.07(+0.28%) |
Mar 14, 2012 | 25.15 | 25.15 | 24.93 | 25.02 | 4,063,540 | -0.05(-0.18%) |
Mar 13, 2012 | 24.57 | 25.11 | 24.44 | 25.07 | 5,201,462 | +0.56(+2.29%) |
Mar 12, 2012 | 24.37 | 24.56 | 24.34 | 24.51 | 3,730,244 | +0.13(+0.54%) |
Mar 09, 2012 | 24.03 | 24.44 | 24.00 | 24.38 | 4,296,213 | +0.32(+1.34%) |
Mar 08, 2012 | 23.98 | 24.08 | 23.68 | 24.05 | 3,464,292 | +0.21(+0.87%) |
Mar 07, 2012 | 23.91 | 23.97 | 23.75 | 23.84 | 4,996,896 | -0.02(-0.10%) |
Mar 06, 2012 | 24.04 | 24.13 | 23.81 | 23.87 | 5,742,747 | -0.42(-1.74%) |
Mar 05, 2012 | 24.08 | 24.34 | 23.98 | 24.29 | 7,730,485 | +0.24(+0.99%) |
Mar 02, 2012 | 24.13 | 24.21 | 23.91 | 24.05 | 5,266,992 | -0.03(-0.13%) |
Mar 01, 2012 | 24.04 | 24.33 | 23.98 | 24.08 | 6,790,835 | +0.05(+0.22%) |
Feb 29, 2012 | 24.06 | 24.37 | 24.02 | 24.03 | 8,200,257 | -0.06(-0.25%) |
Feb 28, 2012 | 23.95 | 24.14 | 23.78 | 24.09 | 4,258,623 | +0.11(+0.45%) |
Feb 27, 2012 | 23.80 | 24.05 | 23.71 | 23.98 | 3,264,471 | +0.01(+0.03%) |
Feb 24, 2012 | 24.13 | 24.20 | 23.95 | 23.98 | 3,753,884 | -0.18(-0.73%) |
Feb 23, 2012 | 24.05 | 24.27 | 24.02 | 24.15 | 4,462,280 | +0.09(+0.38%) |
Feb 22, 2012 | 24.08 | 24.21 | 23.95 | 24.06 | 5,371,340 | -0.07(-0.29%) |
Feb 21, 2012 | 24.00 | 24.17 | 23.87 | 24.13 | 4,535,558 | +0.13(+0.54%) |
Feb 17, 2012 | 23.90 | 24.16 | 23.85 | 24.00 | 4,915,202 | +0.20(+0.84%) |
Feb 16, 2012 | 23.62 | 23.85 | 23.62 | 23.80 | 3,990,545 | +0.17(+0.71%) |
Feb 15, 2012 | 23.89 | 23.94 | 23.55 | 23.63 | 4,467,177 | -0.18(-0.77%) |
Feb 14, 2012 | 23.75 | 23.83 | 23.54 | 23.82 | 6,013,719 | -0.01(-0.03%) |
Feb 13, 2012 | 24.02 | 24.07 | 23.72 | 23.82 | 5,666,129 | +0.15(+0.61%) |
Feb 10, 2012 | 23.50 | 23.69 | 23.38 | 23.68 | 6,257,989 | +0.05(+0.19%) |
Feb 09, 2012 | 23.74 | 23.85 | 23.35 | 23.63 | 6,397,274 | -0.07(-0.29%) |
Feb 08, 2012 | 23.55 | 23.79 | 23.49 | 23.70 | 7,499,726 | +0.12(+0.52%) |
Feb 07, 2012 | 23.30 | 23.64 | 23.19 | 23.58 | 7,031,376 | +0.16(+0.69%) |
Feb 06, 2012 | 23.39 | 23.54 | 23.26 | 23.42 | 5,953,999 | -0.05(-0.20%) |
Feb 03, 2012 | 23.39 | 23.51 | 23.23 | 23.46 | 6,184,972 | +0.31(+1.32%) |
Feb 02, 2012 | 23.35 | 23.51 | 23.04 | 23.16 | 14,980,479 | +0.75(+3.34%) |
Feb 01, 2012 | 22.26 | 22.70 | 22.22 | 22.41 | 9,222,479 | +0.35(+1.59%) |
Jan 31, 2012 | 22.14 | 22.46 | 22.03 | 22.06 | 5,945,642 | -0.15(-0.65%) |
Jan 30, 2012 | 22.07 | 22.29 | 21.88 | 22.20 | 4,730,921 | -0.04(-0.17%) |
Jan 27, 2012 | 21.93 | 22.32 | 21.93 | 22.24 | 7,934,322 | -0.05(-0.21%) |
Jan 26, 2012 | 22.41 | 22.47 | 22.09 | 22.29 | 7,372,425 | -0.02(-0.10%) |
Jan 25, 2012 | 22.36 | 22.55 | 22.22 | 22.31 | 8,609,487 | -0.14(-0.61%) |
Jan 24, 2012 | 22.62 | 22.62 | 22.35 | 22.45 | 5,354,687 | -0.34(-1.48%) |
Jan 23, 2012 | 22.79 | 22.87 | 22.56 | 22.78 | 5,713,636 | -0.02(-0.10%) |
Jan 20, 2012 | 22.59 | 22.83 | 22.55 | 22.81 | 5,829,564 | +0.26(+1.15%) |
Jan 19, 2012 | 22.59 | 22.70 | 22.46 | 22.55 | 4,494,916 | +0.02(+0.07%) |
Jan 18, 2012 | 22.16 | 22.53 | 22.02 | 22.53 | 5,367,441 | +0.32(+1.45%) |
Jan 17, 2012 | 22.40 | 22.48 | 22.13 | 22.21 | 4,680,457 | +0.05(+0.24%) |
Jan 13, 2012 | 22.00 | 22.20 | 21.83 | 22.16 | 3,807,658 | -0.07(-0.31%) |
Jan 12, 2012 | 22.29 | 22.42 | 22.06 | 22.22 | 4,197,160 | +0.02(+0.10%) |
Jan 11, 2012 | 21.81 | 22.22 | 21.74 | 22.20 | 8,133,961 | +0.27(+1.22%) |
Jan 10, 2012 | 21.70 | 22.03 | 21.61 | 21.93 | 6,147,190 | +0.42(+1.95%) |
Jan 09, 2012 | 21.49 | 21.61 | 21.35 | 21.51 | 4,011,295 | +0.09(+0.43%) |
Jan 06, 2012 | 21.25 | 21.50 | 21.07 | 21.42 | 4,801,291 | +0.21(+1.01%) |
Jan 05, 2012 | 20.88 | 21.22 | 20.63 | 21.21 | 4,683,326 | +0.14(+0.65%) |