Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.15 | 27.23 | 26.47 | 26.55 | 16,675,520 | -0.59(-2.17%) |
Feb 28, 2012 | 26.73 | 27.14 | 26.70 | 27.14 | 13,080,243 | +0.48(+1.79%) |
Feb 27, 2012 | 26.71 | 26.76 | 26.53 | 26.66 | 17,327,496 | -0.16(-0.58%) |
Feb 24, 2012 | 26.58 | 26.87 | 26.44 | 26.82 | 12,157,615 | +0.24(+0.91%) |
Feb 23, 2012 | 26.55 | 26.65 | 26.39 | 26.57 | 11,934,122 | +0.03(+0.10%) |
Feb 22, 2012 | 25.96 | 26.64 | 25.85 | 26.55 | 15,758,876 | +0.49(+1.89%) |
Feb 21, 2012 | 26.30 | 26.46 | 25.97 | 26.05 | 11,853,160 | -0.18(-0.70%) |
Feb 17, 2012 | 26.10 | 26.29 | 25.96 | 26.24 | 17,003,944 | +0.28(+1.06%) |
Feb 16, 2012 | 26.34 | 26.40 | 25.92 | 25.96 | 17,501,520 | -0.30(-1.13%) |
Feb 15, 2012 | 26.41 | 26.73 | 26.15 | 26.26 | 23,761,508 | +0.02(+0.07%) |
Feb 14, 2012 | 25.53 | 26.24 | 25.52 | 26.24 | 19,718,384 | +0.58(+2.24%) |
Feb 13, 2012 | 26.02 | 26.22 | 25.59 | 25.66 | 24,239,876 | -0.27(-1.04%) |
Feb 10, 2012 | 25.46 | 25.96 | 25.37 | 25.94 | 24,031,758 | +0.34(+1.32%) |
Feb 09, 2012 | 25.74 | 26.16 | 25.51 | 25.60 | 43,477,124 | +0.93(+3.76%) |
Feb 08, 2012 | 24.54 | 24.74 | 24.37 | 24.67 | 24,887,930 | +0.31(+1.28%) |
Feb 07, 2012 | 24.47 | 24.49 | 24.15 | 24.36 | 14,318,330 | -0.09(-0.35%) |
Feb 06, 2012 | 24.35 | 24.65 | 24.32 | 24.45 | 14,649,454 | +0.08(+0.31%) |
Feb 03, 2012 | 24.32 | 24.55 | 24.27 | 24.37 | 18,152,678 | +0.22(+0.91%) |
Feb 02, 2012 | 23.63 | 24.39 | 23.59 | 24.15 | 37,043,504 | +0.81(+3.46%) |
Feb 01, 2012 | 23.04 | 23.39 | 22.91 | 23.34 | 16,882,124 | +0.43(+1.86%) |
Jan 31, 2012 | 22.88 | 22.95 | 22.73 | 22.92 | 14,537,169 | +0.17(+0.76%) |
Jan 30, 2012 | 22.80 | 22.89 | 22.66 | 22.74 | 13,697,148 | -0.27(-1.16%) |
Jan 27, 2012 | 22.86 | 23.12 | 22.75 | 23.01 | 12,475,438 | +0.04(+0.19%) |
Jan 26, 2012 | 22.93 | 23.26 | 22.77 | 22.97 | 15,303,828 | +0.07(+0.30%) |
Jan 25, 2012 | 22.91 | 22.99 | 22.73 | 22.90 | 16,565,545 | -0.10(-0.45%) |
Jan 24, 2012 | 22.55 | 23.06 | 22.54 | 23.00 | 13,329,341 | +0.32(+1.42%) |
Jan 23, 2012 | 22.94 | 22.97 | 22.50 | 22.68 | 17,743,918 | -0.22(-0.97%) |
Jan 20, 2012 | 23.31 | 23.34 | 22.73 | 22.90 | 21,997,250 | -0.41(-1.75%) |
Jan 19, 2012 | 23.72 | 23.73 | 23.28 | 23.31 | 15,993,694 | -0.32(-1.36%) |
Jan 18, 2012 | 23.26 | 23.65 | 23.25 | 23.63 | 12,902,791 | +0.28(+1.22%) |
Jan 17, 2012 | 23.07 | 23.44 | 23.04 | 23.35 | 18,687,068 | +0.41(+1.78%) |
Jan 13, 2012 | 22.93 | 23.18 | 22.83 | 22.94 | 18,254,876 | -0.14(-0.59%) |
Jan 12, 2012 | 22.63 | 23.15 | 22.63 | 23.08 | 18,344,548 | +0.51(+2.25%) |
Jan 11, 2012 | 22.54 | 22.66 | 22.39 | 22.57 | 20,877,412 | -0.16(-0.69%) |
Jan 10, 2012 | 22.97 | 22.99 | 22.65 | 22.73 | 20,543,522 | -0.02(-0.10%) |
Jan 09, 2012 | 23.00 | 23.04 | 22.49 | 22.75 | 19,764,716 | -0.18(-0.80%) |
Jan 06, 2012 | 23.22 | 23.28 | 22.82 | 22.93 | 14,370,467 | -0.27(-1.18%) |
Jan 05, 2012 | 22.93 | 23.27 | 22.69 | 23.21 | 13,276,386 | +0.17(+0.75%) |
Jan 04, 2012 | 23.16 | 23.33 | 22.77 | 23.03 | 18,139,350 | -0.09(-0.37%) |
Dec 30, 2011 | 23.33 | 23.49 | 23.11 | 23.12 | 9,437,633 | -0.37(-1.57%) |
Dec 29, 2011 | 23.00 | 23.51 | 22.96 | 23.49 | 9,483,104 | +0.55(+2.41%) |
Dec 28, 2011 | 23.16 | 23.23 | 22.91 | 22.93 | 10,945,572 | -0.27(-1.17%) |
Dec 27, 2011 | 23.34 | 23.56 | 23.21 | 23.21 | 9,572,509 | -0.13(-0.56%) |
Dec 23, 2011 | 22.98 | 23.34 | 22.89 | 23.34 | 8,567,078 | +0.40(+1.75%) |
Dec 21, 2011 | 23.02 | 23.06 | 22.66 | 22.93 | 16,736,393 | -0.14(-0.62%) |
Dec 20, 2011 | 22.66 | 23.11 | 22.62 | 23.08 | 30,141,270 | +0.63(+2.81%) |
Dec 19, 2011 | 22.20 | 22.63 | 22.20 | 22.45 | 25,845,608 | +0.26(+1.17%) |
Dec 16, 2011 | 22.01 | 22.26 | 21.95 | 22.19 | 19,275,590 | +0.37(+1.69%) |
Dec 15, 2011 | 22.16 | 22.16 | 21.76 | 21.82 | 23,077,602 | -0.12(-0.56%) |
Dec 14, 2011 | 21.79 | 22.03 | 21.64 | 21.94 | 21,025,488 | +0.10(+0.47%) |
Dec 13, 2011 | 22.19 | 22.21 | 21.75 | 21.84 | 14,891,823 | -0.23(-1.04%) |
Dec 12, 2011 | 22.01 | 22.18 | 21.82 | 22.07 | 14,979,857 | -0.06(-0.28%) |
Dec 09, 2011 | 22.00 | 22.19 | 21.75 | 22.13 | 13,145,968 | +0.32(+1.45%) |
Dec 08, 2011 | 22.07 | 22.29 | 21.77 | 21.81 | 15,631,882 | -0.29(-1.31%) |
Dec 07, 2011 | 21.69 | 22.19 | 21.64 | 22.10 | 17,626,896 | +0.39(+1.78%) |
Dec 06, 2011 | 21.87 | 21.92 | 21.65 | 21.72 | 15,518,999 | -0.16(-0.72%) |
Dec 05, 2011 | 22.38 | 22.38 | 21.68 | 21.87 | 18,369,374 | -0.26(-1.17%) |
Dec 02, 2011 | 22.40 | 22.45 | 22.04 | 22.13 | 14,193,665 | -0.13(-0.57%) |