Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.46 | 25.55 | 25.24 | 25.35 | 74,284,288 | -0.10(-0.41%) |
Feb 28, 2012 | 25.08 | 25.50 | 25.06 | 25.45 | 56,620,604 | +0.42(+1.66%) |
Feb 27, 2012 | 24.95 | 25.16 | 24.84 | 25.04 | 43,282,976 | -0.10(-0.41%) |
Feb 24, 2012 | 25.14 | 25.16 | 24.95 | 25.14 | 44,551,088 | +0.09(+0.35%) |
Feb 23, 2012 | 24.92 | 25.23 | 24.76 | 25.05 | 43,870,856 | +0.08(+0.32%) |
Feb 22, 2012 | 25.12 | 25.30 | 24.90 | 24.97 | 61,656,116 | -0.14(-0.54%) |
Feb 21, 2012 | 24.90 | 25.24 | 24.88 | 25.11 | 63,649,280 | +0.15(+0.61%) |
Feb 17, 2012 | 24.92 | 25.01 | 24.72 | 24.96 | 87,706,168 | -0.03(-0.11%) |
Feb 16, 2012 | 24.21 | 25.20 | 24.20 | 24.98 | 118,570,840 | +0.99(+4.11%) |
Feb 15, 2012 | 24.22 | 24.27 | 23.98 | 24.00 | 54,233,952 | -0.16(-0.66%) |
Feb 14, 2012 | 24.22 | 24.32 | 23.84 | 24.16 | 74,687,104 | -0.10(-0.43%) |
Feb 13, 2012 | 24.30 | 24.41 | 24.14 | 24.26 | 41,994,784 | +0.07(+0.28%) |
Feb 10, 2012 | 24.31 | 24.44 | 24.09 | 24.19 | 56,224,956 | -0.22(-0.89%) |
Feb 09, 2012 | 24.34 | 24.44 | 24.18 | 24.41 | 63,595,428 | +0.09(+0.36%) |
Feb 08, 2012 | 24.01 | 24.33 | 23.98 | 24.32 | 62,593,216 | +0.25(+1.02%) |
Feb 07, 2012 | 23.92 | 24.19 | 23.84 | 24.08 | 49,462,044 | +0.12(+0.50%) |
Feb 06, 2012 | 23.83 | 23.98 | 23.78 | 23.96 | 35,338,652 | -0.03(-0.13%) |
Feb 03, 2012 | 23.91 | 24.12 | 23.87 | 23.99 | 52,744,384 | +0.23(+0.97%) |
Feb 02, 2012 | 23.72 | 23.94 | 23.57 | 23.76 | 65,825,360 | +0.05(+0.20%) |
Feb 01, 2012 | 23.63 | 23.84 | 23.61 | 23.71 | 84,966,392 | +0.29(+1.22%) |
Jan 31, 2012 | 23.53 | 23.56 | 23.19 | 23.43 | 63,950,660 | -0.06(-0.27%) |
Jan 30, 2012 | 22.98 | 23.50 | 22.87 | 23.49 | 64,257,288 | +0.30(+1.30%) |
Jan 27, 2012 | 23.36 | 23.43 | 23.14 | 23.19 | 55,700,380 | -0.21(-0.92%) |
Jan 26, 2012 | 23.49 | 23.56 | 23.32 | 23.40 | 61,892,040 | -0.05(-0.20%) |
Jan 25, 2012 | 23.06 | 23.52 | 23.06 | 23.45 | 74,638,464 | +0.17(+0.75%) |
Jan 24, 2012 | 23.38 | 23.46 | 23.15 | 23.28 | 65,143,820 | -0.31(-1.31%) |
Jan 23, 2012 | 23.44 | 23.76 | 23.29 | 23.59 | 95,890,776 | +0.02(+0.07%) |
Jan 20, 2012 | 22.86 | 23.59 | 22.81 | 23.57 | 209,113,712 | +1.26(+5.65%) |
Jan 19, 2012 | 22.34 | 22.56 | 22.24 | 22.31 | 93,221,328 | -0.09(-0.39%) |
Jan 18, 2012 | 22.46 | 22.53 | 22.19 | 22.40 | 81,732,040 | -0.02(-0.09%) |
Jan 17, 2012 | 22.53 | 22.73 | 22.35 | 22.42 | 91,237,576 | +0.00(+0.02%) |
Jan 13, 2012 | 22.16 | 22.41 | 22.05 | 22.41 | 75,885,776 | +0.20(+0.89%) |
Jan 12, 2012 | 22.11 | 22.23 | 21.93 | 22.21 | 62,229,384 | +0.22(+1.01%) |
Jan 11, 2012 | 21.76 | 22.20 | 21.71 | 21.99 | 82,663,848 | -0.10(-0.43%) |
Jan 10, 2012 | 22.16 | 22.33 | 22.02 | 22.09 | 75,617,888 | +0.08(+0.36%) |
Jan 09, 2012 | 22.25 | 22.29 | 21.99 | 22.01 | 75,257,520 | -0.29(-1.30%) |
Jan 06, 2012 | 21.84 | 22.36 | 21.84 | 22.30 | 125,364,528 | +0.34(+1.54%) |
Jan 05, 2012 | 21.72 | 22.00 | 21.65 | 21.96 | 70,688,256 | +0.22(+1.02%) |
Jan 04, 2012 | 21.28 | 21.79 | 21.25 | 21.74 | 101,486,920 | +1.14(+5.55%) |
Dec 30, 2011 | 20.64 | 20.72 | 20.56 | 20.60 | 34,531,936 | -0.05(-0.23%) |
Dec 29, 2011 | 20.59 | 20.67 | 20.52 | 20.64 | 28,339,502 | +0.16(+0.77%) |
Dec 28, 2011 | 20.71 | 20.75 | 20.44 | 20.48 | 37,549,688 | -0.17(-0.85%) |
Dec 27, 2011 | 20.60 | 20.74 | 20.57 | 20.66 | 26,814,192 | +0.01(+0.04%) |
Dec 23, 2011 | 20.56 | 20.66 | 20.41 | 20.65 | 29,249,916 | +0.21(+1.05%) |
Dec 21, 2011 | 20.64 | 20.78 | 20.18 | 20.44 | 80,826,248 | -0.21(-1.02%) |
Dec 20, 2011 | 20.52 | 20.71 | 20.48 | 20.65 | 76,550,280 | +0.39(+1.94%) |
Dec 19, 2011 | 20.64 | 20.72 | 20.20 | 20.25 | 65,852,204 | -0.37(-1.81%) |
Dec 16, 2011 | 20.37 | 20.76 | 20.33 | 20.63 | 127,823,192 | +0.35(+1.72%) |
Dec 15, 2011 | 20.41 | 20.53 | 20.26 | 20.28 | 58,240,272 | -0.02(-0.12%) |
Dec 14, 2011 | 20.41 | 20.52 | 20.29 | 20.30 | 60,408,856 | -0.13(-0.66%) |
Dec 13, 2011 | 20.43 | 20.71 | 20.35 | 20.44 | 68,780,992 | +0.20(+0.98%) |
Dec 12, 2011 | 20.16 | 20.29 | 20.06 | 20.24 | 48,949,712 | -0.15(-0.74%) |
Dec 09, 2011 | 20.25 | 20.52 | 20.23 | 20.39 | 67,800,568 | +0.24(+1.18%) |
Dec 08, 2011 | 20.21 | 20.41 | 20.13 | 20.15 | 76,255,232 | -0.16(-0.78%) |
Dec 07, 2011 | 20.37 | 20.44 | 20.10 | 20.31 | 78,989,112 | -0.05(-0.23%) |
Dec 06, 2011 | 20.48 | 20.52 | 20.32 | 20.36 | 58,169,328 | -0.03(-0.16%) |
Dec 05, 2011 | 20.45 | 20.47 | 20.23 | 20.39 | 71,599,600 | +0.38(+1.90%) |
Dec 02, 2011 | 20.30 | 20.33 | 19.96 | 20.01 | 65,915,980 | -0.05(-0.24%) |