Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 28.09 | 28.25 | 27.11 | 27.44 | 13,885,670 | -0.95(-3.34%) |
Feb 28, 2012 | 28.36 | 28.73 | 28.28 | 28.39 | 10,423,484 | +0.02(+0.09%) |
Feb 27, 2012 | 28.31 | 28.51 | 28.03 | 28.36 | 6,554,862 | +0.02(+0.06%) |
Feb 24, 2012 | 28.45 | 28.66 | 28.18 | 28.35 | 7,122,147 | +0.14(+0.49%) |
Feb 23, 2012 | 27.87 | 28.33 | 27.49 | 28.21 | 6,230,654 | +0.36(+1.31%) |
Feb 22, 2012 | 28.05 | 28.30 | 27.77 | 27.84 | 6,614,467 | -0.14(-0.49%) |
Feb 21, 2012 | 27.71 | 28.17 | 27.63 | 27.98 | 8,976,204 | +0.64(+2.34%) |
Feb 17, 2012 | 27.37 | 27.53 | 26.99 | 27.34 | 7,404,783 | +0.15(+0.54%) |
Feb 16, 2012 | 26.49 | 27.33 | 26.34 | 27.20 | 8,526,710 | +0.76(+2.88%) |
Feb 15, 2012 | 26.87 | 26.89 | 26.39 | 26.44 | 8,993,910 | -0.26(-0.97%) |
Feb 14, 2012 | 26.84 | 26.88 | 26.39 | 26.69 | 7,883,055 | -0.08(-0.30%) |
Feb 13, 2012 | 27.02 | 27.03 | 26.61 | 26.78 | 6,122,371 | +0.07(+0.27%) |
Feb 10, 2012 | 25.99 | 26.71 | 25.81 | 26.70 | 11,469,920 | +0.44(+1.69%) |
Feb 09, 2012 | 26.41 | 26.50 | 25.94 | 26.26 | 9,271,615 | -0.07(-0.28%) |
Feb 08, 2012 | 26.78 | 26.98 | 26.14 | 26.33 | 8,756,073 | -0.38(-1.42%) |
Feb 07, 2012 | 26.62 | 26.80 | 26.19 | 26.71 | 7,564,612 | +0.21(+0.79%) |
Feb 06, 2012 | 26.03 | 26.50 | 25.86 | 26.50 | 7,513,460 | +0.48(+1.86%) |
Feb 03, 2012 | 25.24 | 26.07 | 25.17 | 26.02 | 9,588,436 | +0.70(+2.77%) |
Feb 02, 2012 | 25.42 | 25.92 | 25.07 | 25.32 | 8,109,122 | -0.12(-0.48%) |
Feb 01, 2012 | 25.48 | 26.29 | 25.26 | 25.44 | 12,872,685 | +0.15(+0.61%) |
Jan 31, 2012 | 25.19 | 25.40 | 24.87 | 25.28 | 13,673,547 | +0.35(+1.39%) |
Jan 30, 2012 | 24.86 | 25.02 | 24.50 | 24.94 | 9,623,904 | -0.23(-0.90%) |
Jan 27, 2012 | 25.34 | 25.44 | 25.09 | 25.16 | 8,030,839 | -0.24(-0.95%) |
Jan 26, 2012 | 26.44 | 26.49 | 25.27 | 25.41 | 9,194,155 | -0.83(-3.16%) |
Jan 25, 2012 | 25.67 | 26.30 | 25.20 | 26.24 | 8,185,364 | +0.31(+1.18%) |
Jan 24, 2012 | 25.65 | 25.98 | 25.44 | 25.93 | 6,164,568 | -0.03(-0.12%) |
Jan 23, 2012 | 25.91 | 26.11 | 25.66 | 25.96 | 8,120,482 | +0.15(+0.59%) |
Jan 20, 2012 | 25.90 | 26.00 | 25.45 | 25.81 | 7,716,092 | +0.06(+0.22%) |
Jan 19, 2012 | 25.74 | 25.91 | 25.54 | 25.75 | 7,310,675 | +0.06(+0.22%) |
Jan 18, 2012 | 25.12 | 25.78 | 24.80 | 25.70 | 12,951,941 | +0.77(+3.10%) |
Jan 17, 2012 | 25.00 | 25.04 | 24.67 | 24.92 | 9,618,053 | +0.38(+1.54%) |
Jan 13, 2012 | 24.44 | 24.60 | 24.25 | 24.54 | 8,016,685 | -0.14(-0.59%) |
Jan 12, 2012 | 24.79 | 24.94 | 24.47 | 24.69 | 12,721,784 | +0.06(+0.23%) |
Jan 11, 2012 | 24.96 | 25.04 | 24.54 | 24.63 | 7,178,252 | -0.40(-1.61%) |
Jan 10, 2012 | 25.16 | 25.28 | 24.91 | 25.04 | 8,696,192 | +0.35(+1.44%) |
Jan 09, 2012 | 24.79 | 24.85 | 24.48 | 24.68 | 8,509,127 | -0.04(-0.16%) |
Jan 06, 2012 | 25.20 | 25.21 | 24.70 | 24.72 | 7,474,064 | -0.46(-1.82%) |
Jan 05, 2012 | 24.73 | 25.22 | 24.56 | 25.18 | 8,998,598 | +0.19(+0.74%) |
Jan 04, 2012 | 24.83 | 25.14 | 24.67 | 24.99 | 8,460,846 | +1.42(+6.01%) |
Dec 30, 2011 | 23.55 | 24.02 | 23.53 | 23.58 | 7,386,613 | -0.02(-0.10%) |
Dec 29, 2011 | 23.35 | 23.64 | 23.27 | 23.60 | 4,305,278 | +0.38(+1.63%) |
Dec 28, 2011 | 23.78 | 23.78 | 23.14 | 23.22 | 6,177,520 | -0.41(-1.74%) |
Dec 27, 2011 | 23.52 | 23.75 | 23.32 | 23.63 | 4,584,524 | +0.10(+0.41%) |
Dec 23, 2011 | 23.35 | 23.54 | 23.26 | 23.54 | 4,752,422 | +0.87(+3.84%) |
Dec 21, 2011 | 22.22 | 22.76 | 22.02 | 22.67 | 9,557,397 | +0.52(+2.33%) |
Dec 20, 2011 | 21.89 | 22.28 | 21.89 | 22.15 | 7,578,567 | +0.85(+3.97%) |
Dec 19, 2011 | 21.92 | 22.01 | 21.23 | 21.31 | 8,411,392 | -0.75(-3.40%) |
Dec 16, 2011 | 21.80 | 22.09 | 21.72 | 22.05 | 10,749,185 | +0.24(+1.11%) |
Dec 15, 2011 | 22.00 | 22.24 | 21.75 | 21.81 | 10,416,069 | +0.07(+0.33%) |
Dec 14, 2011 | 21.89 | 22.04 | 21.41 | 21.74 | 8,583,349 | -0.52(-2.35%) |
Dec 13, 2011 | 22.55 | 22.98 | 22.06 | 22.26 | 10,886,747 | +0.26(+1.17%) |
Dec 12, 2011 | 22.52 | 22.55 | 21.63 | 22.01 | 6,795,241 | -0.81(-3.57%) |
Dec 09, 2011 | 22.18 | 22.89 | 21.97 | 22.82 | 8,241,785 | +0.78(+3.55%) |
Dec 08, 2011 | 22.77 | 22.80 | 21.97 | 22.04 | 8,947,698 | -0.85(-3.70%) |
Dec 07, 2011 | 22.97 | 23.06 | 22.47 | 22.88 | 8,281,020 | -0.06(-0.25%) |
Dec 06, 2011 | 23.02 | 23.14 | 22.62 | 22.94 | 8,239,388 | -0.04(-0.18%) |
Dec 05, 2011 | 22.97 | 23.24 | 22.76 | 22.98 | 10,834,577 | +0.61(+2.74%) |
Dec 02, 2011 | 22.73 | 22.76 | 22.24 | 22.37 | 7,577,601 | +0.04(+0.18%) |