Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.23 | 24.23 | 23.93 | 24.20 | 37,939,456 | +0.14(+0.59%) |
Mar 29, 2012 | 24.36 | 24.40 | 23.77 | 24.06 | 44,521,584 | -0.38(-1.54%) |
Mar 28, 2012 | 24.03 | 24.43 | 24.03 | 24.43 | 41,539,632 | +0.33(+1.38%) |
Mar 27, 2012 | 24.38 | 24.43 | 24.04 | 24.10 | 35,238,672 | -0.28(-1.13%) |
Mar 26, 2012 | 24.04 | 24.38 | 23.88 | 24.38 | 38,150,880 | +0.61(+2.56%) |
Mar 23, 2012 | 23.67 | 23.88 | 23.60 | 23.77 | 35,934,124 | +0.12(+0.52%) |
Mar 22, 2012 | 23.73 | 23.96 | 23.55 | 23.64 | 42,413,156 | -0.40(-1.67%) |
Mar 21, 2012 | 24.38 | 24.40 | 24.03 | 24.04 | 41,522,716 | -0.21(-0.87%) |
Mar 20, 2012 | 24.07 | 24.39 | 23.85 | 24.26 | 48,327,888 | +0.05(+0.20%) |
Mar 19, 2012 | 23.85 | 24.45 | 23.68 | 24.21 | 51,867,076 | +0.25(+1.06%) |
Mar 16, 2012 | 24.12 | 24.12 | 23.77 | 23.95 | 56,435,332 | -0.13(-0.53%) |
Mar 15, 2012 | 23.68 | 24.08 | 23.40 | 24.08 | 63,683,660 | +0.49(+2.10%) |
Mar 14, 2012 | 23.58 | 23.64 | 23.05 | 23.58 | 75,025,288 | +0.03(+0.12%) |
Mar 13, 2012 | 22.50 | 23.73 | 22.39 | 23.56 | 88,572,704 | +1.29(+5.78%) |
Mar 12, 2012 | 22.33 | 22.37 | 21.97 | 22.27 | 33,500,510 | -0.11(-0.47%) |
Mar 09, 2012 | 22.26 | 22.55 | 22.11 | 22.38 | 34,021,460 | +0.18(+0.83%) |
Mar 08, 2012 | 21.81 | 22.26 | 21.70 | 22.19 | 40,242,812 | +0.70(+3.26%) |
Mar 07, 2012 | 21.39 | 21.73 | 21.33 | 21.49 | 33,602,868 | +0.22(+1.01%) |
Mar 06, 2012 | 21.56 | 21.60 | 21.20 | 21.28 | 41,941,948 | -0.61(-2.79%) |
Mar 05, 2012 | 22.02 | 22.02 | 21.70 | 21.89 | 30,994,346 | -0.22(-0.99%) |
Mar 02, 2012 | 22.36 | 22.42 | 22.07 | 22.11 | 32,149,058 | -0.18(-0.82%) |
Mar 01, 2012 | 22.31 | 22.44 | 22.13 | 22.29 | 38,514,528 | +0.18(+0.80%) |
Feb 29, 2012 | 22.21 | 22.55 | 22.07 | 22.11 | 47,619,884 | -0.06(-0.25%) |
Feb 28, 2012 | 21.92 | 22.23 | 21.90 | 22.17 | 43,487,344 | +0.24(+1.10%) |
Feb 27, 2012 | 21.24 | 22.00 | 21.20 | 21.93 | 51,260,904 | +0.60(+2.82%) |
Feb 24, 2012 | 21.51 | 21.67 | 21.22 | 21.33 | 30,576,910 | -0.33(-1.53%) |
Feb 23, 2012 | 21.66 | 21.68 | 21.40 | 21.66 | 33,005,234 | +0.04(+0.20%) |
Feb 22, 2012 | 21.77 | 21.85 | 21.56 | 21.62 | 41,137,440 | -0.26(-1.20%) |
Feb 21, 2012 | 22.01 | 22.24 | 21.78 | 21.88 | 41,502,696 | -0.09(-0.42%) |
Feb 17, 2012 | 21.60 | 22.00 | 21.44 | 21.97 | 50,546,496 | +0.51(+2.37%) |
Feb 16, 2012 | 21.39 | 21.54 | 21.17 | 21.46 | 37,453,384 | +0.14(+0.66%) |
Feb 15, 2012 | 21.64 | 21.71 | 21.24 | 21.32 | 38,399,884 | -0.18(-0.82%) |
Feb 14, 2012 | 21.44 | 21.58 | 21.22 | 21.50 | 33,264,148 | -0.14(-0.65%) |
Feb 13, 2012 | 21.63 | 21.73 | 21.52 | 21.64 | 31,067,432 | +0.25(+1.19%) |
Feb 10, 2012 | 21.33 | 21.49 | 21.26 | 21.39 | 28,371,430 | -0.23(-1.05%) |
Feb 09, 2012 | 21.75 | 21.80 | 21.41 | 21.61 | 41,975,284 | -0.04(-0.16%) |
Feb 08, 2012 | 21.41 | 21.65 | 21.29 | 21.65 | 44,759,156 | +0.26(+1.22%) |
Feb 07, 2012 | 21.22 | 21.55 | 21.20 | 21.39 | 35,979,032 | +0.04(+0.20%) |
Feb 06, 2012 | 21.49 | 21.56 | 21.26 | 21.34 | 33,020,564 | -0.30(-1.40%) |
Feb 03, 2012 | 21.51 | 21.70 | 21.45 | 21.65 | 65,461,488 | +0.52(+2.44%) |
Feb 02, 2012 | 21.19 | 21.27 | 20.98 | 21.13 | 34,841,212 | +0.01(+0.03%) |
Feb 01, 2012 | 20.94 | 21.27 | 20.88 | 21.13 | 49,273,792 | +0.57(+2.75%) |
Jan 31, 2012 | 20.76 | 20.76 | 20.40 | 20.56 | 44,325,888 | -0.03(-0.14%) |
Jan 30, 2012 | 20.59 | 20.64 | 20.43 | 20.59 | 32,406,542 | -0.25(-1.18%) |
Jan 27, 2012 | 20.33 | 20.94 | 20.25 | 20.83 | 44,321,376 | +0.39(+1.89%) |
Jan 26, 2012 | 21.41 | 21.41 | 20.27 | 20.45 | 77,651,808 | -0.81(-3.81%) |
Jan 25, 2012 | 21.34 | 21.40 | 21.09 | 21.26 | 48,549,108 | -0.24(-1.11%) |
Jan 24, 2012 | 21.43 | 21.57 | 21.23 | 21.50 | 40,063,076 | -0.27(-1.23%) |
Jan 23, 2012 | 21.50 | 21.85 | 21.43 | 21.76 | 50,113,228 | +0.27(+1.24%) |
Jan 20, 2012 | 21.21 | 21.52 | 21.09 | 21.50 | 52,848,748 | +0.27(+1.29%) |
Jan 19, 2012 | 21.37 | 21.43 | 21.11 | 21.22 | 47,106,176 | -0.06(-0.30%) |
Jan 18, 2012 | 20.84 | 21.32 | 20.76 | 21.28 | 60,315,052 | +0.29(+1.39%) |
Jan 17, 2012 | 21.09 | 21.60 | 20.88 | 20.99 | 71,091,112 | +0.15(+0.73%) |
Jan 13, 2012 | 20.34 | 20.86 | 20.31 | 20.84 | 61,169,880 | +0.00(+0.00%) |
Jan 12, 2012 | 20.95 | 21.07 | 20.58 | 20.84 | 41,450,356 | -0.01(-0.03%) |
Jan 11, 2012 | 20.59 | 20.89 | 20.47 | 20.85 | 43,912,220 | +0.15(+0.71%) |
Jan 10, 2012 | 20.93 | 20.98 | 20.54 | 20.70 | 42,423,264 | +0.08(+0.38%) |
Jan 09, 2012 | 20.52 | 20.68 | 20.41 | 20.62 | 36,536,712 | +0.25(+1.24%) |
Jan 06, 2012 | 20.30 | 20.47 | 20.03 | 20.37 | 45,894,896 | -0.06(-0.28%) |
Jan 05, 2012 | 20.06 | 20.82 | 19.88 | 20.43 | 68,813,328 | +0.32(+1.61%) |