Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.47 | 26.49 | 26.23 | 26.27 | 22,146,980 | -0.14(-0.55%) |
Feb 28, 2012 | 26.25 | 26.49 | 26.15 | 26.41 | 13,750,194 | +0.16(+0.60%) |
Feb 27, 2012 | 26.11 | 26.33 | 26.03 | 26.25 | 23,994,764 | -0.03(-0.13%) |
Feb 24, 2012 | 26.49 | 26.49 | 26.25 | 26.29 | 12,337,000 | -0.21(-0.80%) |
Feb 23, 2012 | 26.22 | 26.51 | 26.22 | 26.50 | 15,009,059 | +0.20(+0.76%) |
Feb 22, 2012 | 26.19 | 26.31 | 26.08 | 26.30 | 14,289,446 | +0.06(+0.24%) |
Feb 21, 2012 | 26.47 | 26.59 | 26.20 | 26.24 | 15,769,078 | -0.30(-1.11%) |
Feb 17, 2012 | 26.58 | 26.75 | 26.37 | 26.53 | 26,105,990 | +0.29(+1.10%) |
Feb 16, 2012 | 26.20 | 26.25 | 26.01 | 26.25 | 15,161,130 | +0.08(+0.32%) |
Feb 15, 2012 | 26.33 | 26.34 | 26.07 | 26.16 | 17,707,126 | -0.13(-0.50%) |
Feb 14, 2012 | 26.22 | 26.31 | 26.11 | 26.29 | 16,229,944 | +0.07(+0.26%) |
Feb 13, 2012 | 26.22 | 26.31 | 26.14 | 26.22 | 16,888,628 | +0.14(+0.53%) |
Feb 10, 2012 | 26.11 | 26.16 | 26.00 | 26.09 | 15,289,426 | -0.17(-0.63%) |
Feb 09, 2012 | 26.42 | 26.51 | 26.25 | 26.25 | 13,947,543 | -0.19(-0.70%) |
Feb 08, 2012 | 26.53 | 26.56 | 26.30 | 26.44 | 16,469,627 | -0.14(-0.54%) |
Feb 07, 2012 | 26.33 | 26.69 | 26.32 | 26.58 | 18,088,800 | +0.16(+0.60%) |
Feb 06, 2012 | 26.29 | 26.42 | 26.24 | 26.42 | 16,032,373 | +0.02(+0.08%) |
Feb 03, 2012 | 26.49 | 26.55 | 26.20 | 26.40 | 21,813,518 | -0.05(-0.18%) |
Feb 02, 2012 | 26.80 | 26.82 | 26.15 | 26.45 | 30,198,966 | -0.13(-0.49%) |
Feb 01, 2012 | 26.53 | 26.84 | 26.37 | 26.58 | 21,183,734 | +0.25(+0.94%) |
Jan 31, 2012 | 26.82 | 26.83 | 26.28 | 26.33 | 23,950,148 | -0.43(-1.59%) |
Jan 30, 2012 | 26.41 | 26.77 | 26.33 | 26.76 | 18,475,734 | +0.25(+0.96%) |
Jan 27, 2012 | 26.65 | 26.70 | 26.30 | 26.51 | 17,613,810 | -0.18(-0.67%) |
Jan 26, 2012 | 26.73 | 26.80 | 26.52 | 26.69 | 18,003,602 | +0.07(+0.26%) |
Jan 25, 2012 | 26.54 | 26.69 | 26.33 | 26.62 | 21,035,252 | -0.07(-0.26%) |
Jan 24, 2012 | 26.82 | 26.98 | 26.60 | 26.69 | 19,101,830 | +0.01(+0.03%) |
Jan 23, 2012 | 26.81 | 26.91 | 26.62 | 26.68 | 19,585,032 | -0.30(-1.10%) |
Jan 20, 2012 | 27.06 | 27.11 | 26.78 | 26.97 | 22,285,690 | -0.04(-0.15%) |
Jan 19, 2012 | 26.77 | 27.13 | 26.65 | 27.02 | 24,046,152 | +0.27(+1.00%) |
Jan 18, 2012 | 26.60 | 26.80 | 26.59 | 26.75 | 21,377,732 | +0.03(+0.13%) |
Jan 17, 2012 | 26.51 | 26.76 | 26.40 | 26.71 | 24,057,550 | +0.34(+1.30%) |
Jan 13, 2012 | 26.46 | 26.49 | 26.16 | 26.37 | 14,063,394 | -0.20(-0.75%) |
Jan 12, 2012 | 26.58 | 26.62 | 26.44 | 26.57 | 14,432,103 | +0.14(+0.52%) |
Jan 11, 2012 | 26.44 | 26.51 | 26.31 | 26.43 | 17,359,834 | -0.08(-0.29%) |
Jan 10, 2012 | 26.66 | 26.69 | 26.42 | 26.51 | 16,517,538 | +0.09(+0.34%) |
Jan 09, 2012 | 26.38 | 26.47 | 26.07 | 26.42 | 20,209,728 | -0.05(-0.21%) |
Jan 06, 2012 | 26.66 | 26.66 | 26.44 | 26.47 | 24,308,954 | -0.19(-0.70%) |
Jan 05, 2012 | 26.25 | 26.84 | 26.18 | 26.66 | 30,499,608 | +0.28(+1.04%) |
Jan 04, 2012 | 26.32 | 26.38 | 26.08 | 26.38 | 19,932,736 | +0.44(+1.70%) |
Dec 30, 2011 | 26.01 | 26.02 | 25.92 | 25.94 | 11,422,820 | -0.02(-0.08%) |
Dec 29, 2011 | 25.87 | 25.98 | 25.80 | 25.96 | 9,937,478 | +0.21(+0.80%) |
Dec 28, 2011 | 25.94 | 26.01 | 25.74 | 25.76 | 10,538,192 | -0.22(-0.85%) |
Dec 27, 2011 | 26.00 | 26.08 | 25.95 | 25.98 | 10,967,559 | -0.10(-0.40%) |
Dec 23, 2011 | 25.93 | 26.08 | 25.90 | 26.08 | 13,878,450 | +0.39(+1.53%) |
Dec 21, 2011 | 25.50 | 25.74 | 25.47 | 25.69 | 19,097,330 | +0.18(+0.70%) |
Dec 20, 2011 | 25.27 | 25.56 | 25.12 | 25.51 | 28,064,614 | +0.41(+1.64%) |
Dec 19, 2011 | 25.07 | 25.32 | 25.01 | 25.10 | 23,988,016 | +0.15(+0.61%) |
Dec 16, 2011 | 25.12 | 25.20 | 24.79 | 24.94 | 38,499,948 | -0.08(-0.30%) |
Dec 15, 2011 | 24.72 | 25.24 | 24.70 | 25.02 | 46,344,012 | +0.55(+2.25%) |
Dec 14, 2011 | 24.04 | 24.61 | 24.02 | 24.47 | 32,758,502 | +0.39(+1.63%) |
Dec 13, 2011 | 24.24 | 24.33 | 23.99 | 24.08 | 26,620,902 | -0.29(-1.19%) |
Dec 12, 2011 | 24.48 | 24.55 | 24.21 | 24.37 | 18,282,544 | -0.19(-0.76%) |
Dec 09, 2011 | 24.30 | 24.68 | 24.23 | 24.55 | 58,607,272 | +0.34(+1.39%) |
Dec 08, 2011 | 24.55 | 24.59 | 24.13 | 24.22 | 61,596,748 | -0.29(-1.18%) |
Dec 07, 2011 | 24.28 | 24.62 | 24.22 | 24.50 | 30,297,402 | +0.14(+0.59%) |
Dec 06, 2011 | 24.38 | 24.50 | 24.26 | 24.36 | 20,189,444 | +0.10(+0.40%) |
Dec 05, 2011 | 24.62 | 24.68 | 24.13 | 24.26 | 24,976,772 | -0.15(-0.62%) |
Dec 02, 2011 | 24.71 | 24.71 | 24.34 | 24.41 | 21,050,692 | -0.14(-0.56%) |