Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.89 | 26.29 | 25.71 | 25.76 | 55,992,232 | -0.12(-0.48%) |
Feb 28, 2012 | 25.49 | 25.99 | 25.47 | 25.89 | 49,362,760 | +0.43(+1.67%) |
Feb 27, 2012 | 24.78 | 25.54 | 24.69 | 25.46 | 46,565,880 | +0.45(+1.79%) |
Feb 24, 2012 | 25.37 | 25.50 | 24.90 | 25.01 | 34,399,892 | -0.28(-1.10%) |
Feb 23, 2012 | 25.05 | 25.45 | 24.80 | 25.29 | 44,830,816 | +0.27(+1.08%) |
Feb 22, 2012 | 25.49 | 25.58 | 24.96 | 25.02 | 49,547,304 | -0.77(-3.00%) |
Feb 21, 2012 | 25.49 | 25.92 | 25.44 | 25.79 | 58,799,468 | +0.34(+1.34%) |
Feb 17, 2012 | 25.42 | 25.57 | 25.22 | 25.45 | 40,054,656 | +0.16(+0.64%) |
Feb 16, 2012 | 24.30 | 25.30 | 24.02 | 25.29 | 67,126,384 | +0.77(+3.12%) |
Feb 15, 2012 | 25.00 | 25.28 | 24.38 | 24.52 | 63,560,320 | -0.28(-1.12%) |
Feb 14, 2012 | 25.27 | 25.28 | 24.24 | 24.80 | 70,697,824 | -0.62(-2.43%) |
Feb 13, 2012 | 25.88 | 25.97 | 25.41 | 25.42 | 71,054,944 | -0.03(-0.14%) |
Feb 10, 2012 | 25.49 | 25.67 | 25.24 | 25.46 | 52,627,260 | -0.57(-2.18%) |
Feb 09, 2012 | 26.78 | 26.86 | 25.98 | 26.02 | 70,654,768 | -0.44(-1.67%) |
Feb 08, 2012 | 25.73 | 26.50 | 25.71 | 26.46 | 63,915,176 | +0.90(+3.51%) |
Feb 07, 2012 | 25.62 | 25.80 | 25.35 | 25.57 | 41,878,248 | -0.18(-0.69%) |
Feb 06, 2012 | 25.65 | 25.80 | 25.47 | 25.75 | 41,389,716 | -0.19(-0.72%) |
Feb 03, 2012 | 25.40 | 25.98 | 25.24 | 25.93 | 72,892,592 | +1.20(+4.84%) |
Feb 02, 2012 | 24.47 | 25.00 | 24.23 | 24.73 | 53,435,248 | +0.30(+1.23%) |
Feb 01, 2012 | 24.18 | 24.78 | 24.08 | 24.43 | 82,958,040 | +0.68(+2.86%) |
Jan 31, 2012 | 23.71 | 23.89 | 23.43 | 23.75 | 51,918,712 | +0.38(+1.62%) |
Jan 30, 2012 | 23.53 | 23.60 | 23.26 | 23.37 | 44,936,184 | -0.49(-2.07%) |
Jan 27, 2012 | 23.24 | 23.90 | 23.21 | 23.87 | 48,791,964 | +0.38(+1.61%) |
Jan 26, 2012 | 23.51 | 23.93 | 22.84 | 23.49 | 65,237,244 | +0.32(+1.40%) |
Jan 25, 2012 | 22.72 | 23.31 | 22.67 | 23.16 | 50,487,436 | +0.05(+0.20%) |
Jan 24, 2012 | 22.57 | 23.19 | 22.34 | 23.12 | 48,123,492 | +0.04(+0.17%) |
Jan 23, 2012 | 22.87 | 23.45 | 22.73 | 23.08 | 51,026,592 | +0.16(+0.71%) |
Jan 20, 2012 | 22.61 | 22.92 | 22.17 | 22.92 | 72,390,600 | +0.24(+1.06%) |
Jan 19, 2012 | 23.03 | 23.23 | 22.50 | 22.68 | 82,718,840 | +0.23(+1.03%) |
Jan 18, 2012 | 21.76 | 22.49 | 21.39 | 22.44 | 100,287,880 | +0.63(+2.89%) |
Jan 17, 2012 | 22.56 | 23.17 | 21.77 | 21.81 | 150,192,320 | -1.95(-8.21%) |
Jan 13, 2012 | 23.36 | 23.97 | 23.10 | 23.77 | 84,959,864 | -0.66(-2.72%) |
Jan 12, 2012 | 24.62 | 24.81 | 23.86 | 24.43 | 75,278,488 | +0.26(+1.06%) |
Jan 11, 2012 | 23.02 | 24.32 | 22.99 | 24.18 | 93,910,800 | +0.98(+4.23%) |
Jan 10, 2012 | 23.00 | 23.30 | 22.93 | 23.19 | 61,621,036 | +0.71(+3.16%) |
Jan 09, 2012 | 22.20 | 22.72 | 22.15 | 22.48 | 45,239,672 | +0.41(+1.86%) |
Jan 06, 2012 | 22.16 | 22.47 | 21.66 | 22.07 | 62,388,212 | +0.03(+0.14%) |
Jan 05, 2012 | 21.39 | 22.56 | 21.24 | 22.04 | 86,365,640 | +0.26(+1.21%) |
Jan 04, 2012 | 21.68 | 21.94 | 21.35 | 21.78 | 53,597,860 | +1.44(+7.07%) |
Dec 30, 2011 | 20.51 | 20.69 | 20.33 | 20.34 | 33,900,600 | -0.35(-1.68%) |
Dec 29, 2011 | 20.26 | 20.73 | 20.20 | 20.69 | 36,231,148 | +0.49(+2.41%) |
Dec 28, 2011 | 20.87 | 20.90 | 20.12 | 20.20 | 39,173,332 | -0.60(-2.86%) |
Dec 27, 2011 | 20.94 | 21.46 | 20.76 | 20.80 | 30,900,400 | -0.43(-2.04%) |
Dec 23, 2011 | 21.57 | 21.59 | 20.96 | 21.23 | 46,508,740 | +1.05(+5.21%) |
Dec 21, 2011 | 20.20 | 20.26 | 19.65 | 20.18 | 57,220,124 | +0.12(+0.58%) |
Dec 20, 2011 | 19.72 | 20.22 | 19.58 | 20.06 | 87,254,528 | +0.87(+4.55%) |
Dec 19, 2011 | 20.14 | 20.16 | 18.86 | 19.19 | 94,080,864 | -0.94(-4.65%) |
Dec 16, 2011 | 20.30 | 20.55 | 19.87 | 20.12 | 64,209,604 | +0.09(+0.44%) |
Dec 15, 2011 | 20.58 | 20.80 | 20.01 | 20.04 | 58,046,112 | -0.10(-0.52%) |
Dec 14, 2011 | 20.45 | 21.02 | 20.04 | 20.14 | 88,340,704 | -0.66(-3.16%) |
Dec 13, 2011 | 21.30 | 21.42 | 20.36 | 20.80 | 73,119,240 | -0.25(-1.18%) |
Dec 12, 2011 | 21.55 | 21.57 | 20.84 | 21.05 | 63,570,644 | -1.20(-5.39%) |
Dec 09, 2011 | 21.80 | 22.63 | 21.61 | 22.24 | 76,793,064 | +0.79(+3.68%) |
Dec 08, 2011 | 22.64 | 22.69 | 21.19 | 21.45 | 103,838,480 | -1.61(-6.97%) |
Dec 07, 2011 | 22.56 | 23.19 | 22.20 | 23.06 | 68,854,808 | +0.06(+0.27%) |
Dec 06, 2011 | 22.84 | 23.11 | 22.55 | 23.00 | 55,147,760 | -0.06(-0.27%) |
Dec 05, 2011 | 22.44 | 23.30 | 22.36 | 23.06 | 104,450,936 | +1.28(+5.89%) |
Dec 02, 2011 | 21.43 | 22.19 | 21.38 | 21.78 | 80,802,056 | +0.91(+4.37%) |