Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.69 | 27.77 | 26.99 | 27.07 | 16,353,932 | -0.60(-2.17%) |
Feb 28, 2012 | 27.25 | 27.68 | 27.23 | 27.67 | 12,827,990 | +0.49(+1.79%) |
Feb 27, 2012 | 27.23 | 27.29 | 27.05 | 27.18 | 16,993,334 | -0.16(-0.58%) |
Feb 24, 2012 | 27.10 | 27.40 | 26.96 | 27.34 | 11,923,155 | +0.25(+0.91%) |
Feb 23, 2012 | 27.07 | 27.17 | 26.91 | 27.10 | 11,703,972 | +0.03(+0.10%) |
Feb 22, 2012 | 26.47 | 27.16 | 26.36 | 27.07 | 15,454,965 | +0.50(+1.89%) |
Feb 21, 2012 | 26.81 | 26.98 | 26.48 | 26.57 | 11,624,571 | -0.19(-0.70%) |
Feb 17, 2012 | 26.61 | 26.81 | 26.47 | 26.75 | 16,676,021 | +0.28(+1.06%) |
Feb 16, 2012 | 26.86 | 26.92 | 26.43 | 26.47 | 17,164,002 | -0.30(-1.13%) |
Feb 15, 2012 | 26.92 | 27.26 | 26.67 | 26.78 | 23,303,266 | -0.02(-0.07%) |
Feb 14, 2012 | 26.07 | 26.80 | 26.06 | 26.80 | 19,310,412 | +0.59(+2.24%) |
Feb 13, 2012 | 26.57 | 26.78 | 26.13 | 26.21 | 23,738,354 | -0.28(-1.04%) |
Feb 10, 2012 | 25.99 | 26.51 | 25.90 | 26.48 | 23,534,542 | +0.34(+1.32%) |
Feb 09, 2012 | 26.29 | 26.72 | 26.05 | 26.14 | 42,577,584 | +0.95(+3.76%) |
Feb 08, 2012 | 25.06 | 25.26 | 24.88 | 25.19 | 24,373,000 | +0.32(+1.28%) |
Feb 07, 2012 | 24.99 | 25.01 | 24.66 | 24.87 | 14,022,084 | -0.09(-0.35%) |
Feb 06, 2012 | 24.87 | 25.17 | 24.83 | 24.96 | 14,346,357 | +0.08(+0.31%) |
Feb 03, 2012 | 24.83 | 25.07 | 24.78 | 24.89 | 17,777,100 | +0.23(+0.91%) |
Feb 02, 2012 | 24.13 | 24.91 | 24.09 | 24.66 | 36,277,076 | +0.83(+3.46%) |
Feb 01, 2012 | 23.53 | 23.88 | 23.39 | 23.84 | 16,532,834 | +0.43(+1.86%) |
Jan 31, 2012 | 23.37 | 23.43 | 23.21 | 23.40 | 14,236,395 | +0.18(+0.76%) |
Jan 30, 2012 | 23.28 | 23.37 | 23.14 | 23.22 | 13,413,754 | -0.27(-1.16%) |
Jan 27, 2012 | 23.35 | 23.61 | 23.23 | 23.50 | 12,217,322 | +0.04(+0.19%) |
Jan 26, 2012 | 23.42 | 23.75 | 23.25 | 23.45 | 14,987,192 | +0.07(+0.30%) |
Jan 25, 2012 | 23.39 | 23.48 | 23.21 | 23.38 | 16,222,805 | -0.10(-0.45%) |
Jan 24, 2012 | 23.03 | 23.55 | 23.02 | 23.49 | 13,053,557 | +0.33(+1.42%) |
Jan 23, 2012 | 23.43 | 23.46 | 22.97 | 23.16 | 17,376,798 | -0.23(-0.97%) |
Jan 20, 2012 | 23.81 | 23.84 | 23.21 | 23.39 | 21,542,128 | -0.42(-1.75%) |
Jan 19, 2012 | 24.22 | 24.23 | 23.77 | 23.80 | 15,662,786 | -0.33(-1.36%) |
Jan 18, 2012 | 23.75 | 24.15 | 23.74 | 24.13 | 12,635,833 | +0.29(+1.22%) |
Jan 17, 2012 | 23.55 | 23.94 | 23.53 | 23.84 | 18,300,434 | +0.42(+1.78%) |
Jan 13, 2012 | 23.42 | 23.67 | 23.32 | 23.42 | 17,877,182 | -0.14(-0.59%) |
Jan 12, 2012 | 23.11 | 23.64 | 23.11 | 23.56 | 17,965,000 | +0.52(+2.25%) |
Jan 11, 2012 | 23.01 | 23.14 | 22.86 | 23.04 | 20,445,460 | -0.16(-0.69%) |
Jan 10, 2012 | 23.45 | 23.47 | 23.12 | 23.21 | 20,118,478 | -0.02(-0.10%) |
Jan 09, 2012 | 23.49 | 23.53 | 22.97 | 23.23 | 19,355,784 | -0.19(-0.80%) |
Jan 06, 2012 | 23.71 | 23.77 | 23.30 | 23.42 | 14,073,143 | -0.28(-1.18%) |
Jan 05, 2012 | 23.42 | 23.77 | 23.17 | 23.70 | 13,001,699 | +0.18(+0.75%) |
Jan 04, 2012 | 23.64 | 23.82 | 23.25 | 23.52 | 17,764,048 | -0.09(-0.37%) |
Dec 30, 2011 | 23.83 | 23.98 | 23.60 | 23.61 | 9,242,369 | -0.38(-1.57%) |
Dec 29, 2011 | 23.48 | 24.01 | 23.44 | 23.98 | 9,286,899 | +0.57(+2.41%) |
Dec 28, 2011 | 23.64 | 23.72 | 23.39 | 23.42 | 10,719,109 | -0.28(-1.17%) |
Dec 27, 2011 | 23.83 | 24.05 | 23.70 | 23.70 | 9,374,454 | -0.13(-0.56%) |
Dec 23, 2011 | 23.47 | 23.83 | 23.37 | 23.83 | 8,389,825 | +0.41(+1.75%) |
Dec 21, 2011 | 23.51 | 23.54 | 23.14 | 23.42 | 16,390,117 | -0.15(-0.62%) |
Dec 20, 2011 | 23.14 | 23.60 | 23.10 | 23.57 | 29,517,648 | +0.64(+2.81%) |
Dec 19, 2011 | 22.67 | 23.11 | 22.67 | 22.92 | 25,310,862 | +0.27(+1.17%) |
Dec 16, 2011 | 22.48 | 22.73 | 22.42 | 22.66 | 18,876,778 | +0.38(+1.69%) |
Dec 15, 2011 | 22.63 | 22.63 | 22.22 | 22.28 | 22,600,128 | -0.13(-0.56%) |
Dec 14, 2011 | 22.25 | 22.49 | 22.10 | 22.41 | 20,590,472 | +0.10(+0.47%) |
Dec 13, 2011 | 22.66 | 22.68 | 22.21 | 22.30 | 14,583,712 | -0.23(-1.04%) |
Dec 12, 2011 | 22.47 | 22.65 | 22.28 | 22.54 | 14,669,925 | -0.06(-0.28%) |
Dec 09, 2011 | 22.47 | 22.66 | 22.21 | 22.60 | 12,873,979 | +0.32(+1.45%) |
Dec 08, 2011 | 22.54 | 22.76 | 22.23 | 22.28 | 15,308,459 | -0.30(-1.31%) |
Dec 07, 2011 | 22.15 | 22.66 | 22.10 | 22.57 | 17,262,196 | +0.40(+1.78%) |
Dec 06, 2011 | 22.33 | 22.39 | 22.11 | 22.18 | 15,197,912 | -0.16(-0.72%) |
Dec 05, 2011 | 22.85 | 22.85 | 22.14 | 22.34 | 17,989,312 | -0.27(-1.17%) |
Dec 02, 2011 | 22.88 | 22.93 | 22.51 | 22.60 | 13,899,998 | -0.13(-0.57%) |