Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.44 | 26.50 | 26.28 | 26.29 | 3,475,409 | -0.12(-0.46%) |
Feb 28, 2012 | 26.20 | 26.49 | 26.16 | 26.41 | 3,012,355 | +0.21(+0.80%) |
Feb 27, 2012 | 25.84 | 26.31 | 25.80 | 26.20 | 2,393,434 | +0.14(+0.53%) |
Feb 24, 2012 | 26.25 | 26.25 | 26.00 | 26.06 | 5,775,181 | -0.12(-0.46%) |
Feb 23, 2012 | 25.92 | 26.31 | 25.86 | 26.18 | 3,725,619 | +0.24(+0.94%) |
Feb 22, 2012 | 25.85 | 26.09 | 25.69 | 25.94 | 3,920,621 | -0.01(-0.03%) |
Feb 21, 2012 | 25.98 | 26.16 | 25.85 | 25.95 | 4,332,501 | -0.34(-1.29%) |
Feb 17, 2012 | 26.48 | 26.53 | 26.11 | 26.29 | 6,662,160 | -0.12(-0.46%) |
Feb 16, 2012 | 26.37 | 26.57 | 26.29 | 26.41 | 4,581,795 | +0.16(+0.62%) |
Feb 15, 2012 | 26.48 | 26.49 | 26.18 | 26.25 | 4,966,782 | -0.09(-0.32%) |
Feb 14, 2012 | 26.26 | 26.37 | 26.15 | 26.33 | 3,561,970 | +0.08(+0.29%) |
Feb 13, 2012 | 26.15 | 26.41 | 26.15 | 26.25 | 9,549,971 | +0.19(+0.73%) |
Feb 10, 2012 | 25.91 | 26.10 | 25.82 | 26.06 | 9,283,230 | -0.02(-0.08%) |
Feb 09, 2012 | 25.82 | 26.12 | 25.76 | 26.08 | 4,168,576 | +0.36(+1.39%) |
Feb 08, 2012 | 26.01 | 26.05 | 25.69 | 25.73 | 4,126,484 | -0.20(-0.78%) |
Feb 07, 2012 | 25.54 | 26.10 | 25.43 | 25.93 | 4,785,144 | +0.20(+0.79%) |
Feb 06, 2012 | 25.30 | 25.73 | 25.26 | 25.73 | 3,371,531 | +0.18(+0.70%) |
Feb 03, 2012 | 25.31 | 25.73 | 25.25 | 25.55 | 4,461,218 | +0.38(+1.51%) |
Feb 02, 2012 | 25.13 | 25.41 | 25.05 | 25.17 | 6,027,382 | +0.05(+0.19%) |
Feb 01, 2012 | 24.66 | 25.68 | 24.57 | 25.12 | 8,860,376 | +0.00(+0.00%) |
Jan 31, 2012 | 24.36 | 25.51 | 24.33 | 25.12 | 14,641,675 | +1.19(+4.98%) |
Jan 30, 2012 | 23.50 | 24.07 | 23.47 | 23.93 | 4,619,166 | +0.15(+0.61%) |
Jan 27, 2012 | 23.90 | 24.10 | 23.76 | 23.78 | 3,644,566 | -0.16(-0.68%) |
Jan 26, 2012 | 24.07 | 24.11 | 23.83 | 23.94 | 2,704,036 | +0.02(+0.07%) |
Jan 25, 2012 | 23.46 | 24.01 | 23.33 | 23.93 | 3,148,025 | +0.36(+1.51%) |
Jan 24, 2012 | 23.31 | 23.63 | 23.31 | 23.57 | 2,564,452 | +0.15(+0.66%) |
Jan 23, 2012 | 23.16 | 23.57 | 23.11 | 23.42 | 4,977,271 | +0.30(+1.30%) |
Jan 20, 2012 | 23.26 | 23.26 | 23.03 | 23.12 | 3,570,659 | -0.11(-0.49%) |
Jan 19, 2012 | 23.30 | 23.30 | 22.79 | 23.23 | 4,528,107 | -0.11(-0.49%) |
Jan 18, 2012 | 22.89 | 23.35 | 22.72 | 23.34 | 2,689,801 | +0.49(+2.13%) |
Jan 17, 2012 | 23.05 | 23.14 | 22.68 | 22.86 | 4,601,752 | +0.06(+0.25%) |
Jan 13, 2012 | 23.33 | 23.41 | 22.73 | 22.80 | 4,612,300 | -0.62(-2.63%) |
Jan 12, 2012 | 23.57 | 23.60 | 23.31 | 23.42 | 3,117,127 | -0.10(-0.41%) |
Jan 11, 2012 | 23.40 | 23.61 | 23.36 | 23.51 | 2,426,296 | +0.15(+0.62%) |
Jan 10, 2012 | 23.34 | 23.44 | 23.25 | 23.37 | 2,790,200 | +0.26(+1.10%) |
Jan 09, 2012 | 22.96 | 23.15 | 22.91 | 23.11 | 6,190,761 | +0.30(+1.31%) |
Jan 06, 2012 | 23.08 | 23.09 | 22.78 | 22.81 | 3,759,126 | -0.26(-1.11%) |
Jan 05, 2012 | 22.79 | 23.09 | 22.61 | 23.07 | 3,638,141 | +0.23(+1.03%) |
Jan 04, 2012 | 22.57 | 22.93 | 22.54 | 22.83 | 3,193,677 | +0.34(+1.51%) |
Dec 30, 2011 | 22.63 | 22.74 | 22.49 | 22.49 | 1,733,059 | -0.14(-0.61%) |
Dec 29, 2011 | 22.27 | 22.66 | 22.23 | 22.63 | 2,128,195 | +0.45(+2.01%) |
Dec 28, 2011 | 22.59 | 22.61 | 22.13 | 22.19 | 3,004,232 | -0.36(-1.58%) |
Dec 27, 2011 | 22.74 | 22.78 | 22.51 | 22.54 | 2,979,467 | -0.26(-1.14%) |
Dec 23, 2011 | 22.69 | 22.80 | 22.57 | 22.80 | 1,656,286 | +0.12(+0.54%) |
Dec 21, 2011 | 22.60 | 22.74 | 22.31 | 22.68 | 2,748,871 | +0.13(+0.57%) |
Dec 20, 2011 | 22.28 | 22.70 | 22.27 | 22.55 | 3,087,461 | +0.53(+2.39%) |
Dec 19, 2011 | 22.48 | 22.57 | 21.98 | 22.02 | 5,622,298 | -0.62(-2.75%) |
Dec 16, 2011 | 22.67 | 22.83 | 22.60 | 22.65 | 4,524,212 | +0.09(+0.39%) |
Dec 15, 2011 | 22.65 | 22.71 | 22.44 | 22.56 | 2,638,796 | +0.03(+0.14%) |
Dec 14, 2011 | 22.67 | 22.74 | 22.47 | 22.53 | 3,271,023 | -0.17(-0.75%) |
Dec 13, 2011 | 23.28 | 23.38 | 22.62 | 22.70 | 3,703,170 | -0.44(-1.89%) |
Dec 12, 2011 | 23.17 | 23.24 | 22.99 | 23.13 | 3,713,551 | -0.15(-0.63%) |
Dec 09, 2011 | 23.00 | 23.43 | 22.86 | 23.28 | 2,239,037 | +0.38(+1.66%) |
Dec 08, 2011 | 23.46 | 23.48 | 22.84 | 22.90 | 3,466,441 | -0.62(-2.65%) |
Dec 07, 2011 | 23.59 | 23.67 | 23.17 | 23.52 | 2,687,805 | -0.07(-0.31%) |
Dec 06, 2011 | 23.71 | 23.73 | 23.44 | 23.60 | 2,900,949 | +0.01(+0.03%) |
Dec 05, 2011 | 23.35 | 23.74 | 23.28 | 23.59 | 3,727,178 | +0.53(+2.32%) |
Dec 02, 2011 | 23.43 | 23.47 | 23.01 | 23.05 | 3,020,551 | -0.23(-0.97%) |