Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.02 | 25.09 | 24.52 | 24.65 | 12,946,544 | -0.13(-0.54%) |
Mar 29, 2012 | 25.27 | 25.27 | 24.49 | 24.78 | 2,336,039 | +0.16(+0.67%) |
Mar 28, 2012 | 24.81 | 25.01 | 23.85 | 24.62 | 1,860,765 | -0.27(-1.10%) |
Mar 27, 2012 | 25.14 | 25.44 | 24.74 | 24.89 | 1,796,719 | -0.04(-0.16%) |
Mar 26, 2012 | 24.45 | 24.94 | 24.24 | 24.93 | 1,581,638 | +0.77(+3.20%) |
Mar 23, 2012 | 24.13 | 24.24 | 23.71 | 24.16 | 925,728 | +0.00(+0.00%) |
Mar 22, 2012 | 24.31 | 24.31 | 24.01 | 24.16 | 492,717 | -0.23(-0.93%) |
Mar 21, 2012 | 24.49 | 24.76 | 24.29 | 24.38 | 1,127,704 | +0.09(+0.39%) |
Mar 20, 2012 | 24.29 | 24.61 | 23.90 | 24.29 | 2,244,880 | -0.32(-1.30%) |
Mar 19, 2012 | 24.91 | 25.01 | 24.56 | 24.61 | 2,731,975 | -0.35(-1.41%) |
Mar 16, 2012 | 24.77 | 25.04 | 24.68 | 24.96 | 2,194,969 | +0.22(+0.88%) |
Mar 15, 2012 | 24.88 | 25.06 | 24.66 | 24.74 | 1,714,350 | -0.05(-0.19%) |
Mar 14, 2012 | 24.85 | 25.19 | 24.22 | 24.79 | 2,421,038 | -0.13(-0.53%) |
Mar 13, 2012 | 24.99 | 25.01 | 24.70 | 24.92 | 1,655,718 | +0.02(+0.09%) |
Mar 12, 2012 | 24.89 | 25.20 | 24.60 | 24.90 | 4,471,049 | +0.07(+0.28%) |
Mar 09, 2012 | 24.61 | 24.88 | 24.53 | 24.83 | 821,012 | +0.10(+0.41%) |
Mar 08, 2012 | 23.76 | 24.89 | 23.60 | 24.73 | 4,610,072 | +1.32(+5.63%) |
Mar 07, 2012 | 23.25 | 24.08 | 23.25 | 23.41 | 873,607 | +0.02(+0.10%) |
Mar 06, 2012 | 24.47 | 24.69 | 23.24 | 23.39 | 1,346,766 | -1.29(-5.25%) |
Mar 05, 2012 | 25.20 | 25.45 | 24.45 | 24.68 | 2,369,538 | -0.54(-2.13%) |
Mar 02, 2012 | 24.75 | 25.34 | 24.75 | 25.22 | 2,086,089 | +0.26(+1.03%) |
Mar 01, 2012 | 25.06 | 25.34 | 24.47 | 24.96 | 3,288,490 | +0.00(+0.00%) |
Feb 29, 2012 | 25.10 | 25.31 | 24.66 | 24.96 | 3,156,179 | +0.09(+0.38%) |
Feb 28, 2012 | 24.55 | 25.10 | 24.49 | 24.87 | 1,653,398 | +0.46(+1.89%) |
Feb 27, 2012 | 24.49 | 24.67 | 24.21 | 24.41 | 2,771,076 | -0.08(-0.32%) |
Feb 24, 2012 | 24.14 | 24.77 | 24.03 | 24.49 | 1,431,884 | +0.30(+1.26%) |
Feb 23, 2012 | 24.31 | 24.49 | 23.84 | 24.18 | 1,502,346 | -0.02(-0.06%) |
Feb 22, 2012 | 24.22 | 24.45 | 23.64 | 24.20 | 1,860,945 | +0.07(+0.29%) |
Feb 21, 2012 | 25.67 | 25.73 | 23.67 | 24.13 | 4,924,306 | -0.28(-1.15%) |
Feb 17, 2012 | 23.84 | 24.57 | 23.53 | 24.41 | 5,752,733 | +0.76(+3.20%) |
Feb 16, 2012 | 23.01 | 24.02 | 22.90 | 23.65 | 6,242,138 | +0.73(+3.20%) |
Feb 15, 2012 | 22.81 | 23.25 | 22.72 | 22.92 | 6,139,589 | +0.25(+1.10%) |
Feb 14, 2012 | 22.77 | 23.00 | 22.43 | 22.67 | 11,052,609 | -0.74(-3.17%) |
Feb 13, 2012 | 23.41 | 23.60 | 23.35 | 23.41 | 1,894,206 | -0.02(-0.10%) |
Feb 10, 2012 | 23.00 | 23.53 | 22.90 | 23.43 | 1,909,831 | +0.19(+0.81%) |
Feb 09, 2012 | 23.39 | 23.42 | 22.95 | 23.25 | 1,935,420 | -0.08(-0.33%) |
Feb 08, 2012 | 23.54 | 23.60 | 22.69 | 23.32 | 1,937,043 | -0.14(-0.60%) |
Feb 07, 2012 | 23.79 | 23.79 | 23.15 | 23.46 | 1,015,077 | -0.34(-1.44%) |
Feb 06, 2012 | 23.89 | 24.01 | 23.32 | 23.81 | 2,115,719 | -0.18(-0.75%) |
Feb 03, 2012 | 22.81 | 24.21 | 22.79 | 23.99 | 3,497,551 | +1.39(+6.14%) |
Feb 02, 2012 | 21.94 | 22.65 | 21.74 | 22.60 | 732,819 | +0.30(+1.33%) |
Feb 01, 2012 | 21.16 | 22.38 | 21.05 | 22.30 | 913,815 | +1.37(+6.56%) |
Jan 31, 2012 | 21.27 | 21.44 | 20.73 | 20.93 | 709,571 | -0.20(-0.92%) |
Jan 30, 2012 | 21.18 | 21.49 | 20.73 | 21.12 | 865,465 | -0.06(-0.29%) |
Jan 27, 2012 | 21.03 | 21.37 | 20.41 | 21.19 | 3,275,087 | +0.94(+4.66%) |
Jan 26, 2012 | 20.16 | 20.78 | 19.63 | 20.24 | 1,027,521 | +0.15(+0.74%) |
Jan 25, 2012 | 20.13 | 20.20 | 19.87 | 20.09 | 773,845 | -0.04(-0.19%) |
Jan 24, 2012 | 19.74 | 20.18 | 19.64 | 20.13 | 523,067 | +0.26(+1.30%) |
Jan 23, 2012 | 19.64 | 20.15 | 19.56 | 19.88 | 627,526 | +0.30(+1.51%) |
Jan 20, 2012 | 19.52 | 19.65 | 19.45 | 19.58 | 681,897 | +0.02(+0.12%) |
Jan 19, 2012 | 19.25 | 19.63 | 19.18 | 19.56 | 1,226,139 | +0.44(+2.33%) |
Jan 18, 2012 | 18.89 | 19.50 | 18.89 | 19.11 | 730,242 | +0.11(+0.57%) |
Jan 17, 2012 | 19.46 | 19.60 | 18.93 | 19.00 | 1,138,009 | -0.34(-1.77%) |
Jan 13, 2012 | 19.13 | 19.75 | 18.94 | 19.35 | 693,291 | +0.09(+0.45%) |
Jan 12, 2012 | 18.80 | 19.50 | 18.60 | 19.26 | 1,299,042 | +0.58(+3.09%) |
Jan 11, 2012 | 18.57 | 18.74 | 18.40 | 18.68 | 294,097 | +0.09(+0.50%) |
Jan 10, 2012 | 17.88 | 18.72 | 17.88 | 18.59 | 1,216,252 | +0.87(+4.93%) |
Jan 09, 2012 | 17.64 | 17.72 | 17.54 | 17.72 | 536,780 | +0.12(+0.71%) |
Jan 06, 2012 | 17.27 | 17.80 | 17.16 | 17.59 | 742,110 | +0.32(+1.85%) |
Jan 05, 2012 | 17.50 | 17.50 | 16.97 | 17.27 | 862,058 | -0.31(-1.78%) |