Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.47 | 27.64 | 27.18 | 27.26 | 12,031,650 | -0.08(-0.30%) |
Feb 28, 2012 | 27.20 | 27.43 | 26.98 | 27.34 | 5,935,616 | +0.15(+0.54%) |
Feb 27, 2012 | 26.81 | 27.50 | 26.62 | 27.20 | 4,111,390 | +0.07(+0.27%) |
Feb 24, 2012 | 26.97 | 27.29 | 26.87 | 27.12 | 6,113,701 | +0.28(+1.05%) |
Feb 23, 2012 | 26.94 | 27.00 | 26.69 | 26.84 | 7,957,712 | +0.01(+0.03%) |
Feb 22, 2012 | 26.89 | 27.21 | 26.79 | 26.83 | 5,133,217 | -0.10(-0.37%) |
Feb 21, 2012 | 27.19 | 27.41 | 26.83 | 26.93 | 5,327,960 | -0.05(-0.17%) |
Feb 17, 2012 | 27.19 | 27.23 | 26.76 | 26.98 | 8,963,426 | +0.26(+0.99%) |
Feb 16, 2012 | 25.85 | 26.87 | 25.73 | 26.71 | 15,375,445 | -0.25(-0.91%) |
Feb 15, 2012 | 26.73 | 27.27 | 26.62 | 26.96 | 9,246,421 | -0.20(-0.74%) |
Feb 14, 2012 | 27.55 | 27.63 | 26.93 | 27.16 | 6,066,631 | -0.38(-1.39%) |
Feb 13, 2012 | 27.53 | 27.70 | 27.41 | 27.54 | 6,582,936 | +0.28(+1.04%) |
Feb 10, 2012 | 26.77 | 27.35 | 26.53 | 27.26 | 5,601,811 | +0.12(+0.44%) |
Feb 09, 2012 | 27.08 | 27.24 | 26.60 | 27.14 | 6,292,128 | +0.04(+0.13%) |
Feb 08, 2012 | 27.21 | 27.42 | 26.91 | 27.10 | 4,993,630 | -0.15(-0.57%) |
Feb 07, 2012 | 27.00 | 27.29 | 26.69 | 27.26 | 8,420,679 | +0.25(+0.91%) |
Feb 06, 2012 | 26.66 | 27.02 | 26.63 | 27.01 | 4,560,561 | +0.14(+0.51%) |
Feb 03, 2012 | 26.88 | 27.00 | 26.48 | 26.88 | 7,698,366 | +0.35(+1.31%) |
Feb 02, 2012 | 26.18 | 26.73 | 25.75 | 26.53 | 9,688,345 | +0.17(+0.66%) |
Feb 01, 2012 | 26.37 | 27.00 | 26.33 | 26.36 | 7,680,270 | +0.39(+1.51%) |
Jan 31, 2012 | 26.48 | 26.77 | 25.88 | 25.96 | 6,061,372 | -0.18(-0.70%) |
Jan 30, 2012 | 25.98 | 26.24 | 25.67 | 26.15 | 6,480,689 | -0.15(-0.55%) |
Jan 27, 2012 | 26.11 | 26.40 | 26.00 | 26.29 | 4,907,099 | +0.11(+0.42%) |
Jan 26, 2012 | 26.41 | 26.60 | 26.07 | 26.18 | 6,463,233 | -0.04(-0.14%) |
Jan 25, 2012 | 26.04 | 26.44 | 25.77 | 26.22 | 9,299,828 | +0.11(+0.42%) |
Jan 24, 2012 | 26.05 | 26.39 | 25.79 | 26.11 | 9,217,908 | -0.18(-0.69%) |
Jan 23, 2012 | 25.61 | 26.45 | 25.46 | 26.29 | 8,933,199 | +0.73(+2.85%) |
Jan 20, 2012 | 26.31 | 26.32 | 25.35 | 25.56 | 8,315,585 | -0.72(-2.74%) |
Jan 19, 2012 | 25.81 | 26.30 | 25.72 | 26.28 | 5,308,606 | +0.49(+1.91%) |
Jan 18, 2012 | 25.54 | 25.82 | 25.38 | 25.79 | 6,017,606 | +0.18(+0.71%) |
Jan 17, 2012 | 25.76 | 25.99 | 25.46 | 25.61 | 3,856,994 | +0.31(+1.23%) |
Jan 13, 2012 | 25.36 | 25.49 | 25.02 | 25.30 | 4,792,392 | -0.30(-1.18%) |
Jan 12, 2012 | 25.73 | 25.81 | 25.33 | 25.60 | 5,226,886 | -0.06(-0.25%) |
Jan 11, 2012 | 26.03 | 26.11 | 25.44 | 25.66 | 5,468,575 | -0.42(-1.61%) |
Jan 10, 2012 | 25.58 | 26.09 | 25.38 | 26.08 | 8,299,064 | +0.69(+2.73%) |
Jan 09, 2012 | 25.33 | 25.68 | 25.21 | 25.39 | 5,337,675 | +0.05(+0.22%) |
Jan 06, 2012 | 25.55 | 25.59 | 25.18 | 25.34 | 6,064,337 | -0.16(-0.64%) |
Jan 05, 2012 | 25.23 | 25.65 | 24.92 | 25.50 | 4,734,446 | +0.06(+0.25%) |
Jan 04, 2012 | 24.95 | 25.49 | 24.78 | 25.44 | 8,303,348 | +0.69(+2.80%) |
Dec 30, 2011 | 24.83 | 25.13 | 24.74 | 24.74 | 4,631,214 | -0.09(-0.37%) |
Dec 29, 2011 | 24.66 | 24.91 | 24.53 | 24.83 | 3,448,371 | +0.30(+1.23%) |
Dec 28, 2011 | 24.62 | 24.68 | 24.28 | 24.53 | 7,101,252 | -0.13(-0.52%) |
Dec 27, 2011 | 24.42 | 24.80 | 24.39 | 24.66 | 3,569,420 | +0.15(+0.59%) |
Dec 23, 2011 | 24.19 | 24.60 | 24.02 | 24.52 | 3,520,827 | +0.69(+2.91%) |
Dec 21, 2011 | 23.52 | 23.97 | 23.38 | 23.82 | 5,922,603 | +0.26(+1.12%) |
Dec 20, 2011 | 22.94 | 23.80 | 22.87 | 23.56 | 7,692,074 | +1.10(+4.91%) |
Dec 19, 2011 | 22.87 | 23.05 | 22.33 | 22.45 | 8,198,538 | -0.19(-0.85%) |
Dec 16, 2011 | 22.76 | 23.04 | 22.45 | 22.65 | 8,216,087 | +0.11(+0.49%) |
Dec 15, 2011 | 23.02 | 23.07 | 22.49 | 22.54 | 9,504,001 | -0.29(-1.28%) |
Dec 14, 2011 | 23.03 | 23.07 | 22.45 | 22.83 | 7,125,059 | -0.45(-1.92%) |
Dec 13, 2011 | 24.11 | 24.32 | 23.15 | 23.28 | 7,850,522 | -0.66(-2.74%) |
Dec 12, 2011 | 23.87 | 24.03 | 23.42 | 23.93 | 7,117,078 | -0.36(-1.46%) |
Dec 09, 2011 | 23.64 | 24.39 | 23.44 | 24.29 | 7,018,322 | +0.91(+3.90%) |
Dec 08, 2011 | 23.93 | 23.95 | 23.30 | 23.38 | 7,318,699 | -0.73(-3.03%) |
Dec 07, 2011 | 23.59 | 24.26 | 23.38 | 24.11 | 10,881,342 | +0.28(+1.19%) |
Dec 06, 2011 | 23.29 | 23.95 | 23.27 | 23.82 | 9,146,640 | +0.54(+2.30%) |
Dec 05, 2011 | 23.72 | 23.98 | 23.15 | 23.29 | 10,900,914 | +0.07(+0.31%) |
Dec 02, 2011 | 23.45 | 23.61 | 22.96 | 23.21 | 8,164,420 | +0.13(+0.55%) |