Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.46 | 26.47 | 26.22 | 26.25 | 22,157,468 | -0.14(-0.55%) |
Feb 28, 2012 | 26.24 | 26.47 | 26.14 | 26.40 | 13,756,705 | +0.16(+0.60%) |
Feb 27, 2012 | 26.10 | 26.32 | 26.02 | 26.24 | 24,006,126 | -0.03(-0.13%) |
Feb 24, 2012 | 26.47 | 26.48 | 26.23 | 26.27 | 12,342,842 | -0.21(-0.80%) |
Feb 23, 2012 | 26.21 | 26.49 | 26.21 | 26.49 | 15,016,166 | +0.20(+0.76%) |
Feb 22, 2012 | 26.18 | 26.29 | 26.07 | 26.29 | 14,296,212 | +0.06(+0.24%) |
Feb 21, 2012 | 26.46 | 26.57 | 26.19 | 26.23 | 15,776,545 | -0.30(-1.12%) |
Feb 17, 2012 | 26.56 | 26.74 | 26.36 | 26.52 | 26,118,352 | +0.29(+1.10%) |
Feb 16, 2012 | 26.19 | 26.24 | 26.00 | 26.23 | 15,168,309 | +0.08(+0.32%) |
Feb 15, 2012 | 26.32 | 26.33 | 26.06 | 26.15 | 17,715,510 | -0.13(-0.50%) |
Feb 14, 2012 | 26.21 | 26.30 | 26.10 | 26.28 | 16,237,629 | +0.07(+0.26%) |
Feb 13, 2012 | 26.21 | 26.30 | 26.12 | 26.21 | 16,896,626 | +0.14(+0.53%) |
Feb 10, 2012 | 26.10 | 26.14 | 25.99 | 26.07 | 15,296,666 | -0.17(-0.63%) |
Feb 09, 2012 | 26.40 | 26.49 | 26.23 | 26.24 | 13,954,148 | -0.19(-0.70%) |
Feb 08, 2012 | 26.51 | 26.55 | 26.29 | 26.43 | 16,477,426 | -0.14(-0.54%) |
Feb 07, 2012 | 26.32 | 26.67 | 26.31 | 26.57 | 18,097,364 | +0.16(+0.60%) |
Feb 06, 2012 | 26.28 | 26.41 | 26.23 | 26.41 | 16,039,964 | +0.02(+0.08%) |
Feb 03, 2012 | 26.48 | 26.54 | 26.19 | 26.39 | 21,823,848 | -0.05(-0.18%) |
Feb 02, 2012 | 26.78 | 26.80 | 26.14 | 26.44 | 30,213,266 | -0.13(-0.49%) |
Feb 01, 2012 | 26.51 | 26.83 | 26.36 | 26.57 | 21,193,764 | +0.25(+0.94%) |
Jan 31, 2012 | 26.80 | 26.82 | 26.27 | 26.32 | 23,961,488 | -0.43(-1.59%) |
Jan 30, 2012 | 26.40 | 26.76 | 26.32 | 26.75 | 18,484,482 | +0.25(+0.96%) |
Jan 27, 2012 | 26.64 | 26.69 | 26.29 | 26.49 | 17,622,150 | -0.18(-0.67%) |
Jan 26, 2012 | 26.71 | 26.79 | 26.51 | 26.67 | 18,012,128 | +0.07(+0.26%) |
Jan 25, 2012 | 26.53 | 26.68 | 26.32 | 26.60 | 21,045,212 | -0.07(-0.26%) |
Jan 24, 2012 | 26.80 | 26.97 | 26.58 | 26.67 | 19,110,876 | +0.01(+0.03%) |
Jan 23, 2012 | 26.80 | 26.89 | 26.60 | 26.67 | 19,594,306 | -0.30(-1.10%) |
Jan 20, 2012 | 27.04 | 27.10 | 26.77 | 26.96 | 22,296,242 | -0.04(-0.15%) |
Jan 19, 2012 | 26.76 | 27.12 | 26.64 | 27.00 | 24,057,540 | +0.27(+1.00%) |
Jan 18, 2012 | 26.58 | 26.79 | 26.58 | 26.73 | 21,387,856 | +0.03(+0.13%) |
Jan 17, 2012 | 26.50 | 26.75 | 26.39 | 26.70 | 24,068,942 | +0.34(+1.30%) |
Jan 13, 2012 | 26.45 | 26.48 | 26.15 | 26.36 | 14,070,053 | -0.20(-0.75%) |
Jan 12, 2012 | 26.56 | 26.60 | 26.43 | 26.56 | 14,438,936 | +0.14(+0.52%) |
Jan 11, 2012 | 26.43 | 26.49 | 26.30 | 26.42 | 17,368,054 | -0.08(-0.29%) |
Jan 10, 2012 | 26.65 | 26.68 | 26.41 | 26.49 | 16,525,360 | +0.09(+0.34%) |
Jan 09, 2012 | 26.37 | 26.46 | 26.06 | 26.40 | 20,219,298 | -0.06(-0.21%) |
Jan 06, 2012 | 26.65 | 26.65 | 26.43 | 26.46 | 24,320,464 | -0.19(-0.70%) |
Jan 05, 2012 | 26.23 | 26.82 | 26.16 | 26.65 | 30,514,050 | +0.28(+1.04%) |
Jan 04, 2012 | 26.31 | 26.37 | 26.07 | 26.37 | 19,942,174 | +0.44(+1.70%) |
Dec 30, 2011 | 25.99 | 26.01 | 25.91 | 25.93 | 11,428,229 | -0.02(-0.08%) |
Dec 29, 2011 | 25.86 | 25.96 | 25.79 | 25.95 | 9,942,183 | +0.21(+0.80%) |
Dec 28, 2011 | 25.92 | 26.00 | 25.72 | 25.74 | 10,543,182 | -0.22(-0.85%) |
Dec 27, 2011 | 25.99 | 26.07 | 25.94 | 25.96 | 10,972,753 | -0.10(-0.40%) |
Dec 23, 2011 | 25.92 | 26.07 | 25.89 | 26.07 | 13,885,021 | +0.39(+1.53%) |
Dec 21, 2011 | 25.49 | 25.73 | 25.46 | 25.68 | 19,106,372 | +0.18(+0.70%) |
Dec 20, 2011 | 25.26 | 25.55 | 25.10 | 25.50 | 28,077,902 | +0.41(+1.65%) |
Dec 19, 2011 | 25.06 | 25.31 | 24.99 | 25.08 | 23,999,376 | +0.15(+0.61%) |
Dec 16, 2011 | 25.10 | 25.19 | 24.77 | 24.93 | 38,518,180 | -0.08(-0.30%) |
Dec 15, 2011 | 24.71 | 25.23 | 24.69 | 25.01 | 46,365,956 | +0.55(+2.25%) |
Dec 14, 2011 | 24.02 | 24.60 | 24.00 | 24.46 | 32,774,014 | +0.39(+1.63%) |
Dec 13, 2011 | 24.22 | 24.32 | 23.98 | 24.07 | 26,633,506 | -0.29(-1.19%) |
Dec 12, 2011 | 24.47 | 24.53 | 24.20 | 24.36 | 18,291,202 | -0.19(-0.76%) |
Dec 09, 2011 | 24.29 | 24.66 | 24.22 | 24.54 | 58,635,024 | +0.34(+1.39%) |
Dec 08, 2011 | 24.53 | 24.58 | 24.12 | 24.20 | 61,625,912 | -0.29(-1.18%) |
Dec 07, 2011 | 24.27 | 24.61 | 24.21 | 24.49 | 30,311,748 | +0.14(+0.59%) |
Dec 06, 2011 | 24.37 | 24.49 | 24.25 | 24.35 | 20,199,004 | +0.10(+0.40%) |
Dec 05, 2011 | 24.61 | 24.66 | 24.11 | 24.25 | 24,988,600 | -0.15(-0.62%) |
Dec 02, 2011 | 24.70 | 24.70 | 24.33 | 24.40 | 21,060,660 | -0.14(-0.56%) |