Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.20 | 27.28 | 26.52 | 26.60 | 16,644,717 | -0.59(-2.17%) |
Feb 28, 2012 | 26.78 | 27.19 | 26.75 | 27.19 | 13,056,081 | +0.48(+1.79%) |
Feb 27, 2012 | 26.76 | 26.81 | 26.58 | 26.71 | 17,295,488 | -0.16(-0.58%) |
Feb 24, 2012 | 26.63 | 26.92 | 26.49 | 26.87 | 12,135,157 | +0.24(+0.91%) |
Feb 23, 2012 | 26.60 | 26.70 | 26.44 | 26.62 | 11,912,077 | +0.03(+0.10%) |
Feb 22, 2012 | 26.01 | 26.68 | 25.90 | 26.60 | 15,729,765 | +0.49(+1.89%) |
Feb 21, 2012 | 26.34 | 26.51 | 26.02 | 26.10 | 11,831,264 | -0.19(-0.70%) |
Feb 17, 2012 | 26.15 | 26.34 | 26.01 | 26.29 | 16,972,534 | +0.28(+1.06%) |
Feb 16, 2012 | 26.39 | 26.45 | 25.96 | 26.01 | 17,469,190 | -0.30(-1.13%) |
Feb 15, 2012 | 26.45 | 26.78 | 26.20 | 26.31 | 23,717,616 | +0.02(+0.07%) |
Feb 14, 2012 | 25.58 | 26.29 | 25.57 | 26.29 | 19,681,960 | +0.58(+2.24%) |
Feb 13, 2012 | 26.06 | 26.27 | 25.63 | 25.71 | 24,195,100 | -0.27(-1.04%) |
Feb 10, 2012 | 25.50 | 26.01 | 25.41 | 25.98 | 23,987,364 | +0.34(+1.32%) |
Feb 09, 2012 | 25.79 | 26.21 | 25.56 | 25.65 | 43,396,812 | +0.93(+3.76%) |
Feb 08, 2012 | 24.59 | 24.78 | 24.41 | 24.72 | 24,841,956 | +0.31(+1.28%) |
Feb 07, 2012 | 24.51 | 24.54 | 24.20 | 24.41 | 14,291,880 | -0.09(-0.35%) |
Feb 06, 2012 | 24.40 | 24.70 | 24.36 | 24.49 | 14,622,393 | +0.08(+0.31%) |
Feb 03, 2012 | 24.36 | 24.60 | 24.32 | 24.42 | 18,119,146 | +0.22(+0.91%) |
Feb 02, 2012 | 23.68 | 24.44 | 23.63 | 24.20 | 36,975,076 | +0.81(+3.46%) |
Feb 01, 2012 | 23.08 | 23.43 | 22.95 | 23.39 | 16,850,938 | +0.43(+1.86%) |
Jan 31, 2012 | 22.92 | 22.99 | 22.77 | 22.96 | 14,510,315 | +0.17(+0.76%) |
Jan 30, 2012 | 22.84 | 22.93 | 22.70 | 22.79 | 13,671,846 | -0.27(-1.16%) |
Jan 27, 2012 | 22.91 | 23.16 | 22.79 | 23.05 | 12,452,393 | +0.04(+0.19%) |
Jan 26, 2012 | 22.98 | 23.30 | 22.81 | 23.01 | 15,275,558 | +0.07(+0.30%) |
Jan 25, 2012 | 22.95 | 23.03 | 22.77 | 22.94 | 16,534,945 | -0.10(-0.45%) |
Jan 24, 2012 | 22.60 | 23.10 | 22.58 | 23.04 | 13,304,718 | +0.32(+1.42%) |
Jan 23, 2012 | 22.98 | 23.02 | 22.54 | 22.72 | 17,711,142 | -0.22(-0.97%) |
Jan 20, 2012 | 23.36 | 23.39 | 22.77 | 22.95 | 21,956,616 | -0.41(-1.75%) |
Jan 19, 2012 | 23.76 | 23.77 | 23.33 | 23.35 | 15,964,150 | -0.32(-1.36%) |
Jan 18, 2012 | 23.31 | 23.70 | 23.29 | 23.68 | 12,878,957 | +0.29(+1.22%) |
Jan 17, 2012 | 23.11 | 23.48 | 23.08 | 23.39 | 18,652,548 | +0.41(+1.78%) |
Jan 13, 2012 | 22.98 | 23.22 | 22.88 | 22.98 | 18,221,154 | -0.14(-0.59%) |
Jan 12, 2012 | 22.67 | 23.20 | 22.67 | 23.12 | 18,310,662 | +0.51(+2.25%) |
Jan 11, 2012 | 22.58 | 22.70 | 22.43 | 22.61 | 20,838,846 | -0.16(-0.69%) |
Jan 10, 2012 | 23.01 | 23.03 | 22.69 | 22.77 | 20,505,572 | -0.02(-0.10%) |
Jan 09, 2012 | 23.04 | 23.08 | 22.53 | 22.79 | 19,728,206 | -0.18(-0.80%) |
Jan 06, 2012 | 23.26 | 23.32 | 22.86 | 22.97 | 14,343,921 | -0.27(-1.18%) |
Jan 05, 2012 | 22.97 | 23.32 | 22.74 | 23.25 | 13,251,862 | +0.17(+0.75%) |
Jan 04, 2012 | 23.20 | 23.37 | 22.81 | 23.08 | 18,105,842 | -0.09(-0.37%) |
Dec 30, 2011 | 23.38 | 23.53 | 23.15 | 23.16 | 9,420,200 | -0.37(-1.57%) |
Dec 29, 2011 | 23.04 | 23.55 | 23.00 | 23.53 | 9,465,587 | +0.55(+2.41%) |
Dec 28, 2011 | 23.20 | 23.27 | 22.95 | 22.98 | 10,925,353 | -0.27(-1.17%) |
Dec 27, 2011 | 23.38 | 23.60 | 23.25 | 23.25 | 9,554,826 | -0.13(-0.56%) |
Dec 23, 2011 | 23.02 | 23.38 | 22.93 | 23.38 | 8,551,252 | +0.40(+1.75%) |
Dec 21, 2011 | 23.07 | 23.10 | 22.70 | 22.98 | 16,705,477 | -0.14(-0.62%) |
Dec 20, 2011 | 22.71 | 23.16 | 22.67 | 23.12 | 30,085,592 | +0.63(+2.81%) |
Dec 19, 2011 | 22.24 | 22.67 | 22.24 | 22.49 | 25,797,864 | +0.26(+1.17%) |
Dec 16, 2011 | 22.05 | 22.30 | 21.99 | 22.23 | 19,239,984 | +0.37(+1.69%) |
Dec 15, 2011 | 22.20 | 22.20 | 21.80 | 21.86 | 23,034,972 | -0.12(-0.56%) |
Dec 14, 2011 | 21.83 | 22.07 | 21.68 | 21.98 | 20,986,650 | +0.10(+0.47%) |
Dec 13, 2011 | 22.23 | 22.25 | 21.79 | 21.88 | 14,864,314 | -0.23(-1.04%) |
Dec 12, 2011 | 22.05 | 22.22 | 21.86 | 22.11 | 14,952,186 | -0.06(-0.28%) |
Dec 09, 2011 | 22.04 | 22.23 | 21.79 | 22.17 | 13,121,685 | +0.32(+1.45%) |
Dec 08, 2011 | 22.11 | 22.33 | 21.81 | 21.85 | 15,603,006 | -0.29(-1.31%) |
Dec 07, 2011 | 21.73 | 22.23 | 21.68 | 22.14 | 17,594,334 | +0.39(+1.78%) |
Dec 06, 2011 | 21.91 | 21.96 | 21.69 | 21.76 | 15,490,332 | -0.16(-0.72%) |
Dec 05, 2011 | 22.42 | 22.42 | 21.72 | 21.91 | 18,335,442 | -0.26(-1.17%) |
Dec 02, 2011 | 22.45 | 22.49 | 22.08 | 22.17 | 14,167,446 | -0.13(-0.57%) |