Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.53 | 25.70 | 25.25 | 25.48 | 2,393,206 | +0.04(+0.17%) |
Feb 28, 2012 | 25.63 | 25.88 | 25.22 | 25.44 | 1,604,716 | -0.09(-0.34%) |
Feb 27, 2012 | 25.07 | 25.66 | 24.94 | 25.53 | 2,198,587 | +0.38(+1.49%) |
Feb 24, 2012 | 25.41 | 25.58 | 25.08 | 25.15 | 2,619,967 | -0.17(-0.68%) |
Feb 23, 2012 | 24.89 | 25.43 | 24.89 | 25.32 | 1,801,370 | +0.42(+1.68%) |
Feb 22, 2012 | 25.59 | 25.72 | 24.86 | 24.91 | 3,446,964 | -0.82(-3.17%) |
Feb 21, 2012 | 26.28 | 26.28 | 25.63 | 25.72 | 1,519,118 | -0.38(-1.46%) |
Feb 17, 2012 | 26.18 | 26.28 | 25.85 | 26.10 | 1,618,234 | +0.18(+0.70%) |
Feb 16, 2012 | 25.66 | 26.04 | 25.53 | 25.92 | 2,177,015 | +0.32(+1.27%) |
Feb 15, 2012 | 25.95 | 26.25 | 24.93 | 25.60 | 3,546,433 | -0.79(-3.01%) |
Feb 14, 2012 | 26.47 | 26.67 | 26.23 | 26.39 | 3,399,302 | -0.09(-0.33%) |
Feb 13, 2012 | 26.70 | 27.15 | 26.37 | 26.48 | 3,271,289 | -0.10(-0.38%) |
Feb 10, 2012 | 26.20 | 26.75 | 25.97 | 26.58 | 3,372,814 | +0.18(+0.68%) |
Feb 09, 2012 | 25.97 | 26.60 | 25.81 | 26.40 | 4,235,806 | +0.62(+2.41%) |
Feb 08, 2012 | 26.28 | 26.37 | 25.77 | 25.78 | 2,860,260 | -0.49(-1.87%) |
Feb 07, 2012 | 26.48 | 26.48 | 26.18 | 26.27 | 2,571,991 | -0.18(-0.68%) |
Feb 06, 2012 | 25.39 | 26.63 | 24.92 | 26.45 | 5,635,975 | +0.58(+2.23%) |
Feb 03, 2012 | 25.79 | 26.06 | 25.68 | 25.87 | 2,628,150 | +0.52(+2.05%) |
Feb 02, 2012 | 25.25 | 25.58 | 25.16 | 25.35 | 2,597,857 | +0.17(+0.69%) |
Feb 01, 2012 | 25.40 | 25.69 | 25.11 | 25.18 | 3,046,516 | -0.01(-0.03%) |
Jan 31, 2012 | 25.11 | 25.53 | 25.06 | 25.19 | 3,004,227 | +0.32(+1.31%) |
Jan 30, 2012 | 24.96 | 24.98 | 24.62 | 24.86 | 3,324,895 | -0.43(-1.71%) |
Jan 27, 2012 | 25.14 | 25.40 | 25.04 | 25.30 | 2,469,065 | +0.12(+0.46%) |
Jan 26, 2012 | 25.40 | 25.54 | 25.06 | 25.18 | 2,574,126 | -0.08(-0.31%) |
Jan 25, 2012 | 24.72 | 25.35 | 24.49 | 25.26 | 2,972,825 | +0.53(+2.16%) |
Jan 24, 2012 | 24.43 | 24.80 | 24.39 | 24.73 | 2,987,544 | +0.28(+1.15%) |
Jan 23, 2012 | 23.73 | 24.52 | 23.70 | 24.44 | 3,181,823 | +0.82(+3.45%) |
Jan 20, 2012 | 23.66 | 23.75 | 23.43 | 23.63 | 2,547,899 | +0.00(+0.00%) |
Jan 19, 2012 | 23.95 | 23.98 | 23.30 | 23.63 | 5,231,849 | -0.23(-0.97%) |
Jan 18, 2012 | 23.73 | 23.95 | 23.49 | 23.86 | 4,126,620 | -0.02(-0.09%) |
Jan 17, 2012 | 23.51 | 24.15 | 23.50 | 23.88 | 5,972,292 | +0.30(+1.25%) |
Jan 13, 2012 | 23.68 | 24.06 | 23.44 | 23.59 | 3,087,884 | -0.29(-1.21%) |
Jan 12, 2012 | 24.08 | 24.10 | 23.59 | 23.87 | 2,471,187 | -0.12(-0.48%) |
Jan 11, 2012 | 23.76 | 24.01 | 23.59 | 23.99 | 2,541,127 | +0.25(+1.03%) |
Jan 10, 2012 | 23.66 | 23.85 | 23.55 | 23.74 | 2,606,043 | +0.31(+1.32%) |
Jan 09, 2012 | 23.13 | 23.51 | 23.09 | 23.43 | 3,984,793 | +0.42(+1.82%) |
Jan 06, 2012 | 23.59 | 23.63 | 22.84 | 23.02 | 4,304,063 | -0.53(-2.27%) |
Jan 05, 2012 | 23.43 | 23.77 | 23.38 | 23.55 | 3,981,516 | +0.05(+0.21%) |
Jan 04, 2012 | 23.23 | 23.50 | 23.16 | 23.50 | 2,437,070 | +0.49(+2.13%) |
Dec 30, 2011 | 23.12 | 23.20 | 22.94 | 23.01 | 1,901,313 | -0.11(-0.47%) |
Dec 29, 2011 | 22.96 | 23.21 | 22.89 | 23.12 | 1,268,392 | +0.28(+1.23%) |
Dec 28, 2011 | 23.31 | 23.31 | 22.73 | 22.84 | 1,192,176 | -0.35(-1.52%) |
Dec 27, 2011 | 23.41 | 23.42 | 23.02 | 23.19 | 2,069,071 | -0.21(-0.89%) |
Dec 23, 2011 | 23.30 | 23.53 | 23.16 | 23.40 | 1,399,842 | -0.53(-2.23%) |
Dec 21, 2011 | 23.69 | 23.95 | 23.46 | 23.93 | 2,160,331 | +0.29(+1.22%) |
Dec 20, 2011 | 23.87 | 24.03 | 23.52 | 23.64 | 3,734,128 | -0.01(-0.03%) |
Dec 19, 2011 | 24.26 | 24.28 | 23.58 | 23.65 | 2,679,977 | -0.89(-3.64%) |
Dec 16, 2011 | 24.91 | 25.02 | 24.39 | 24.54 | 3,664,008 | -0.20(-0.82%) |
Dec 15, 2011 | 24.53 | 24.84 | 24.07 | 24.75 | 2,578,793 | +0.32(+1.33%) |
Dec 14, 2011 | 25.18 | 25.18 | 24.39 | 24.42 | 2,068,702 | -0.69(-2.76%) |
Dec 13, 2011 | 26.41 | 26.42 | 25.05 | 25.11 | 2,094,434 | -1.13(-4.29%) |
Dec 12, 2011 | 26.70 | 26.70 | 26.08 | 26.24 | 1,173,990 | -0.28(-1.06%) |
Dec 09, 2011 | 26.33 | 26.69 | 26.22 | 26.52 | 1,140,979 | +0.25(+0.93%) |
Dec 08, 2011 | 26.59 | 26.93 | 26.24 | 26.28 | 2,004,663 | -0.44(-1.65%) |
Dec 07, 2011 | 26.72 | 26.84 | 26.33 | 26.72 | 1,724,954 | -0.07(-0.27%) |
Dec 06, 2011 | 26.62 | 26.95 | 26.23 | 26.79 | 1,729,628 | +0.25(+0.95%) |
Dec 05, 2011 | 26.32 | 26.71 | 26.18 | 26.54 | 1,677,886 | +0.53(+2.05%) |
Dec 02, 2011 | 25.81 | 26.31 | 25.65 | 26.00 | 1,515,362 | +0.46(+1.81%) |