Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.53 | 28.65 | 27.36 | 27.54 | 18,291,122 | -0.82(-2.90%) |
Feb 28, 2012 | 28.06 | 28.95 | 27.97 | 28.37 | 17,461,674 | +0.36(+1.28%) |
Feb 27, 2012 | 27.08 | 28.11 | 26.84 | 28.01 | 13,094,512 | +0.78(+2.86%) |
Feb 24, 2012 | 27.73 | 27.88 | 27.19 | 27.23 | 8,037,600 | -0.51(-1.84%) |
Feb 23, 2012 | 27.48 | 28.06 | 26.95 | 27.74 | 12,889,176 | +0.19(+0.69%) |
Feb 22, 2012 | 27.22 | 27.88 | 27.22 | 27.55 | 9,176,722 | +0.26(+0.94%) |
Feb 21, 2012 | 26.56 | 27.83 | 26.55 | 27.29 | 14,805,409 | +0.81(+3.05%) |
Feb 17, 2012 | 26.30 | 26.58 | 25.91 | 26.48 | 11,555,746 | +0.44(+1.68%) |
Feb 16, 2012 | 26.53 | 26.77 | 25.56 | 26.05 | 22,655,286 | -0.49(-1.84%) |
Feb 15, 2012 | 26.43 | 26.78 | 26.22 | 26.53 | 14,768,728 | +0.19(+0.72%) |
Feb 14, 2012 | 26.96 | 26.98 | 26.10 | 26.34 | 13,804,344 | -0.65(-2.42%) |
Feb 13, 2012 | 27.03 | 27.31 | 26.70 | 27.00 | 10,388,235 | +0.32(+1.20%) |
Feb 10, 2012 | 26.96 | 27.06 | 26.58 | 26.68 | 12,266,179 | -0.77(-2.80%) |
Feb 09, 2012 | 28.12 | 28.42 | 27.39 | 27.44 | 16,460,690 | -0.56(-1.99%) |
Feb 08, 2012 | 28.08 | 28.43 | 27.64 | 28.00 | 11,694,666 | +0.15(+0.54%) |
Feb 07, 2012 | 27.66 | 28.00 | 27.14 | 27.85 | 12,132,090 | +0.16(+0.58%) |
Feb 06, 2012 | 27.54 | 27.85 | 27.26 | 27.69 | 11,448,188 | +0.10(+0.36%) |
Feb 03, 2012 | 27.34 | 27.76 | 27.13 | 27.60 | 16,246,736 | +0.66(+2.44%) |
Feb 02, 2012 | 27.19 | 27.43 | 26.91 | 26.94 | 9,340,359 | -0.22(-0.82%) |
Feb 01, 2012 | 26.58 | 27.29 | 26.47 | 27.16 | 16,012,595 | +0.95(+3.62%) |
Jan 31, 2012 | 26.59 | 26.80 | 25.79 | 26.21 | 11,998,940 | +0.05(+0.18%) |
Jan 30, 2012 | 26.06 | 26.37 | 25.58 | 26.16 | 9,563,287 | -0.37(-1.41%) |
Jan 27, 2012 | 25.54 | 26.84 | 25.54 | 26.54 | 12,312,511 | +0.82(+3.18%) |
Jan 26, 2012 | 26.71 | 27.14 | 25.62 | 25.72 | 17,778,888 | -1.04(-3.87%) |
Jan 25, 2012 | 25.45 | 26.85 | 25.31 | 26.75 | 19,000,758 | +1.29(+5.05%) |
Jan 24, 2012 | 25.38 | 25.54 | 24.82 | 25.47 | 9,755,145 | -0.17(-0.65%) |
Jan 23, 2012 | 25.86 | 26.03 | 25.45 | 25.63 | 11,576,641 | -0.30(-1.15%) |
Jan 20, 2012 | 25.28 | 26.25 | 25.22 | 25.93 | 16,829,384 | +0.64(+2.52%) |
Jan 19, 2012 | 24.97 | 25.33 | 24.73 | 25.29 | 13,957,884 | +0.50(+2.02%) |
Jan 18, 2012 | 25.45 | 25.89 | 24.60 | 24.79 | 21,393,784 | -0.72(-2.83%) |
Jan 17, 2012 | 25.41 | 25.78 | 25.18 | 25.52 | 15,437,257 | +0.02(+0.08%) |
Jan 13, 2012 | 24.35 | 25.52 | 24.20 | 25.50 | 18,178,048 | +0.93(+3.76%) |
Jan 12, 2012 | 24.00 | 24.86 | 23.51 | 24.57 | 22,029,040 | -0.13(-0.52%) |
Jan 11, 2012 | 24.44 | 24.78 | 23.98 | 24.70 | 12,992,962 | +0.14(+0.57%) |
Jan 10, 2012 | 24.23 | 24.63 | 24.23 | 24.56 | 13,551,476 | +0.95(+4.01%) |
Jan 09, 2012 | 23.54 | 23.68 | 23.35 | 23.61 | 10,144,262 | +0.27(+1.15%) |
Jan 06, 2012 | 23.82 | 23.82 | 23.12 | 23.35 | 13,288,180 | -0.25(-1.05%) |
Jan 05, 2012 | 23.27 | 23.85 | 23.17 | 23.59 | 15,890,827 | +0.25(+1.06%) |
Jan 04, 2012 | 23.13 | 23.46 | 22.97 | 23.35 | 17,095,102 | +1.92(+8.97%) |
Dec 30, 2011 | 21.28 | 21.69 | 21.28 | 21.42 | 6,926,747 | +0.15(+0.69%) |
Dec 29, 2011 | 20.58 | 21.38 | 20.54 | 21.28 | 8,998,201 | +0.26(+1.22%) |
Dec 28, 2011 | 21.56 | 21.65 | 20.88 | 21.02 | 6,975,927 | -0.53(-2.44%) |
Dec 27, 2011 | 21.32 | 21.65 | 20.98 | 21.55 | 7,284,111 | +0.25(+1.15%) |
Dec 23, 2011 | 21.17 | 21.50 | 21.09 | 21.30 | 6,120,394 | +0.87(+4.28%) |
Dec 21, 2011 | 20.28 | 20.53 | 20.12 | 20.43 | 10,160,497 | +0.04(+0.22%) |
Dec 20, 2011 | 19.66 | 20.46 | 19.62 | 20.38 | 11,420,847 | +1.19(+6.21%) |
Dec 19, 2011 | 19.20 | 19.50 | 18.99 | 19.19 | 10,965,835 | -0.00(-0.02%) |
Dec 16, 2011 | 19.33 | 19.54 | 19.12 | 19.19 | 14,544,415 | -0.04(-0.21%) |
Dec 15, 2011 | 19.55 | 19.57 | 18.92 | 19.23 | 11,399,272 | +0.03(+0.15%) |
Dec 14, 2011 | 19.84 | 19.88 | 19.12 | 19.21 | 13,974,329 | -0.70(-3.53%) |
Dec 13, 2011 | 20.74 | 20.89 | 19.62 | 19.91 | 15,502,089 | -0.68(-3.32%) |
Dec 12, 2011 | 20.59 | 20.73 | 20.28 | 20.59 | 11,877,713 | -0.33(-1.56%) |
Dec 09, 2011 | 20.91 | 21.11 | 20.52 | 20.92 | 13,251,243 | -0.05(-0.26%) |
Dec 08, 2011 | 21.51 | 21.56 | 20.84 | 20.97 | 10,962,763 | -0.74(-3.43%) |
Dec 07, 2011 | 21.59 | 22.15 | 21.50 | 21.72 | 13,102,527 | +0.02(+0.10%) |
Dec 06, 2011 | 21.33 | 21.93 | 21.26 | 21.69 | 17,073,472 | +0.89(+4.28%) |
Dec 05, 2011 | 21.08 | 21.21 | 20.37 | 20.80 | 16,120,854 | +0.01(+0.04%) |
Dec 02, 2011 | 22.02 | 22.02 | 20.52 | 20.80 | 18,625,136 | -0.92(-4.25%) |