Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.13 | 28.56 | 27.91 | 28.06 | 57,483,636 | +0.02(+0.08%) |
Feb 28, 2012 | 27.99 | 28.29 | 27.78 | 28.04 | 52,992,244 | +0.11(+0.38%) |
Feb 27, 2012 | 27.23 | 28.06 | 27.03 | 27.94 | 47,580,764 | +0.56(+2.04%) |
Feb 24, 2012 | 27.65 | 27.66 | 27.31 | 27.38 | 24,593,438 | -0.15(-0.55%) |
Feb 23, 2012 | 27.22 | 27.55 | 27.00 | 27.53 | 43,848,936 | +0.30(+1.10%) |
Feb 22, 2012 | 27.39 | 27.46 | 27.11 | 27.23 | 32,741,104 | -0.28(-1.01%) |
Feb 21, 2012 | 27.64 | 27.88 | 27.47 | 27.51 | 31,878,676 | -0.01(-0.03%) |
Feb 17, 2012 | 27.61 | 27.64 | 27.34 | 27.51 | 39,172,324 | +0.34(+1.24%) |
Feb 16, 2012 | 26.57 | 27.26 | 26.50 | 27.18 | 30,954,278 | +0.43(+1.60%) |
Feb 15, 2012 | 27.24 | 27.46 | 26.68 | 26.75 | 37,006,476 | -0.37(-1.37%) |
Feb 14, 2012 | 27.34 | 27.36 | 26.78 | 27.12 | 37,795,656 | -0.27(-0.99%) |
Feb 13, 2012 | 27.24 | 27.42 | 27.02 | 27.39 | 34,677,816 | +0.49(+1.83%) |
Feb 10, 2012 | 26.62 | 27.01 | 26.54 | 26.90 | 31,633,868 | -0.18(-0.66%) |
Feb 09, 2012 | 27.61 | 27.66 | 27.06 | 27.08 | 40,000,088 | -0.31(-1.15%) |
Feb 08, 2012 | 27.21 | 27.43 | 27.16 | 27.39 | 32,448,204 | +0.31(+1.14%) |
Feb 07, 2012 | 27.08 | 27.26 | 26.96 | 27.08 | 29,388,248 | -0.19(-0.71%) |
Feb 06, 2012 | 27.22 | 27.41 | 27.04 | 27.28 | 32,306,892 | -0.10(-0.37%) |
Feb 03, 2012 | 27.37 | 27.54 | 27.21 | 27.38 | 57,439,716 | +0.52(+1.94%) |
Feb 02, 2012 | 26.96 | 27.29 | 26.76 | 26.86 | 37,449,468 | -0.04(-0.13%) |
Feb 01, 2012 | 27.10 | 27.20 | 26.82 | 26.89 | 58,650,496 | +0.21(+0.80%) |
Jan 31, 2012 | 26.84 | 26.85 | 26.41 | 26.68 | 41,333,104 | +0.21(+0.78%) |
Jan 30, 2012 | 26.22 | 26.58 | 26.00 | 26.47 | 34,144,820 | -0.14(-0.54%) |
Jan 27, 2012 | 26.63 | 26.93 | 26.57 | 26.61 | 38,694,788 | -0.20(-0.75%) |
Jan 26, 2012 | 27.09 | 27.25 | 26.64 | 26.81 | 46,394,228 | -0.08(-0.29%) |
Jan 25, 2012 | 26.72 | 27.05 | 26.55 | 26.89 | 41,750,628 | -0.04(-0.16%) |
Jan 24, 2012 | 26.59 | 27.10 | 26.32 | 26.93 | 35,519,376 | +0.00(+0.00%) |
Jan 23, 2012 | 26.68 | 27.14 | 26.66 | 26.93 | 38,449,144 | +0.21(+0.80%) |
Jan 20, 2012 | 26.31 | 26.75 | 26.19 | 26.72 | 48,540,456 | +0.31(+1.16%) |
Jan 19, 2012 | 26.35 | 26.57 | 26.26 | 26.41 | 51,733,768 | +0.28(+1.07%) |
Jan 18, 2012 | 24.70 | 26.23 | 24.70 | 26.13 | 77,599,728 | +1.17(+4.67%) |
Jan 17, 2012 | 24.93 | 25.52 | 24.67 | 24.97 | 77,060,432 | -0.72(-2.81%) |
Jan 13, 2012 | 25.22 | 25.69 | 25.13 | 25.69 | 86,096,776 | -0.67(-2.52%) |
Jan 12, 2012 | 26.33 | 26.50 | 25.87 | 26.36 | 55,064,036 | +0.14(+0.52%) |
Jan 11, 2012 | 25.60 | 26.28 | 25.50 | 26.22 | 41,710,476 | +0.44(+1.69%) |
Jan 10, 2012 | 25.80 | 26.00 | 25.58 | 25.78 | 50,297,244 | +0.54(+2.12%) |
Jan 09, 2012 | 25.35 | 25.52 | 25.03 | 25.25 | 32,159,880 | -0.04(-0.17%) |
Jan 06, 2012 | 25.53 | 25.58 | 25.13 | 25.29 | 46,368,332 | -0.23(-0.90%) |
Jan 05, 2012 | 24.82 | 25.69 | 24.61 | 25.52 | 53,664,580 | +0.52(+2.09%) |
Jan 04, 2012 | 24.63 | 25.14 | 24.55 | 25.00 | 51,133,812 | +1.39(+5.91%) |
Dec 30, 2011 | 23.59 | 23.72 | 23.47 | 23.60 | 25,639,384 | -0.12(-0.51%) |
Dec 29, 2011 | 23.22 | 23.79 | 23.22 | 23.72 | 27,770,528 | +0.55(+2.36%) |
Dec 28, 2011 | 23.42 | 23.49 | 23.12 | 23.18 | 26,966,330 | -0.27(-1.15%) |
Dec 27, 2011 | 23.58 | 23.91 | 23.45 | 23.45 | 23,673,032 | -0.38(-1.61%) |
Dec 23, 2011 | 23.86 | 23.92 | 23.52 | 23.83 | 30,940,736 | +0.89(+3.87%) |
Dec 21, 2011 | 22.71 | 23.01 | 22.64 | 22.94 | 43,208,280 | +0.08(+0.34%) |
Dec 20, 2011 | 22.29 | 23.03 | 22.18 | 22.86 | 68,547,120 | +1.07(+4.92%) |
Dec 19, 2011 | 22.62 | 22.64 | 21.59 | 21.79 | 66,521,392 | -0.84(-3.73%) |
Dec 16, 2011 | 22.83 | 23.14 | 22.58 | 22.64 | 74,099,824 | +0.09(+0.41%) |
Dec 15, 2011 | 22.79 | 22.91 | 22.41 | 22.54 | 47,051,684 | +0.18(+0.79%) |
Dec 14, 2011 | 21.92 | 22.67 | 21.88 | 22.37 | 58,170,784 | +0.16(+0.70%) |
Dec 13, 2011 | 22.98 | 23.16 | 21.91 | 22.21 | 69,688,952 | -0.53(-2.34%) |
Dec 12, 2011 | 23.11 | 23.14 | 22.54 | 22.74 | 50,678,856 | -0.81(-3.44%) |
Dec 09, 2011 | 22.97 | 23.64 | 22.97 | 23.55 | 55,093,340 | +0.68(+2.98%) |
Dec 08, 2011 | 23.81 | 23.92 | 22.77 | 22.87 | 67,283,776 | -1.26(-5.24%) |
Dec 07, 2011 | 23.30 | 24.27 | 23.23 | 24.13 | 62,981,324 | +0.55(+2.32%) |
Dec 06, 2011 | 23.61 | 23.84 | 23.20 | 23.59 | 54,636,128 | -0.20(-0.84%) |
Dec 05, 2011 | 23.88 | 24.21 | 23.58 | 23.79 | 73,549,328 | +0.84(+3.65%) |
Dec 02, 2011 | 21.92 | 23.62 | 21.87 | 22.95 | 127,522,912 | +1.33(+6.14%) |