Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.81 | 28.24 | 27.59 | 27.75 | 58,139,328 | +0.02(+0.08%) |
Feb 28, 2012 | 27.67 | 27.97 | 27.47 | 27.73 | 53,596,704 | +0.11(+0.38%) |
Feb 27, 2012 | 26.92 | 27.74 | 26.72 | 27.62 | 48,123,496 | +0.55(+2.04%) |
Feb 24, 2012 | 27.34 | 27.35 | 27.01 | 27.07 | 24,873,966 | -0.15(-0.55%) |
Feb 23, 2012 | 26.91 | 27.24 | 26.69 | 27.22 | 44,349,100 | +0.30(+1.10%) |
Feb 22, 2012 | 27.08 | 27.15 | 26.80 | 26.92 | 33,114,568 | -0.28(-1.01%) |
Feb 21, 2012 | 27.33 | 27.56 | 27.16 | 27.20 | 32,242,302 | -0.01(-0.03%) |
Feb 17, 2012 | 27.30 | 27.32 | 27.03 | 27.20 | 39,619,144 | +0.33(+1.24%) |
Feb 16, 2012 | 26.27 | 26.96 | 26.20 | 26.87 | 31,307,360 | +0.42(+1.60%) |
Feb 15, 2012 | 26.93 | 27.15 | 26.38 | 26.45 | 37,428,592 | -0.37(-1.37%) |
Feb 14, 2012 | 27.03 | 27.06 | 26.48 | 26.81 | 38,226,772 | -0.27(-0.99%) |
Feb 13, 2012 | 26.93 | 27.11 | 26.71 | 27.08 | 35,073,372 | +0.49(+1.83%) |
Feb 10, 2012 | 26.32 | 26.71 | 26.24 | 26.60 | 31,994,702 | -0.18(-0.66%) |
Feb 09, 2012 | 27.30 | 27.35 | 26.76 | 26.77 | 40,456,352 | -0.31(-1.15%) |
Feb 08, 2012 | 26.91 | 27.12 | 26.85 | 27.08 | 32,818,328 | +0.30(+1.14%) |
Feb 07, 2012 | 26.77 | 26.96 | 26.66 | 26.78 | 29,723,468 | -0.19(-0.71%) |
Feb 06, 2012 | 26.91 | 27.10 | 26.73 | 26.97 | 32,675,402 | -0.10(-0.37%) |
Feb 03, 2012 | 27.06 | 27.22 | 26.91 | 27.07 | 58,094,904 | +0.52(+1.94%) |
Feb 02, 2012 | 26.65 | 26.98 | 26.46 | 26.55 | 37,876,636 | -0.04(-0.13%) |
Feb 01, 2012 | 26.79 | 26.89 | 26.52 | 26.59 | 59,319,496 | +0.21(+0.80%) |
Jan 31, 2012 | 26.54 | 26.55 | 26.11 | 26.38 | 41,804,576 | +0.21(+0.78%) |
Jan 30, 2012 | 25.92 | 26.28 | 25.71 | 26.17 | 34,534,296 | -0.14(-0.54%) |
Jan 27, 2012 | 26.33 | 26.63 | 26.27 | 26.31 | 39,136,160 | -0.20(-0.75%) |
Jan 26, 2012 | 26.79 | 26.94 | 26.34 | 26.51 | 46,923,428 | -0.08(-0.29%) |
Jan 25, 2012 | 26.42 | 26.74 | 26.25 | 26.59 | 42,226,860 | -0.04(-0.16%) |
Jan 24, 2012 | 26.29 | 26.79 | 26.02 | 26.63 | 35,924,532 | +0.00(+0.00%) |
Jan 23, 2012 | 26.38 | 26.83 | 26.36 | 26.63 | 38,887,716 | +0.21(+0.80%) |
Jan 20, 2012 | 26.01 | 26.45 | 25.90 | 26.42 | 49,094,136 | +0.30(+1.16%) |
Jan 19, 2012 | 26.05 | 26.27 | 25.96 | 26.11 | 52,323,872 | +0.28(+1.07%) |
Jan 18, 2012 | 24.42 | 25.94 | 24.42 | 25.84 | 78,484,872 | +1.15(+4.67%) |
Jan 17, 2012 | 24.64 | 25.23 | 24.40 | 24.69 | 77,939,424 | -0.71(-2.81%) |
Jan 13, 2012 | 24.93 | 25.40 | 24.84 | 25.40 | 87,078,848 | -0.66(-2.52%) |
Jan 12, 2012 | 26.04 | 26.20 | 25.58 | 26.06 | 55,692,128 | +0.13(+0.52%) |
Jan 11, 2012 | 25.32 | 25.98 | 25.22 | 25.92 | 42,186,248 | +0.43(+1.69%) |
Jan 10, 2012 | 25.51 | 25.70 | 25.29 | 25.49 | 50,870,964 | +0.53(+2.12%) |
Jan 09, 2012 | 25.06 | 25.23 | 24.74 | 24.96 | 32,526,714 | -0.04(-0.17%) |
Jan 06, 2012 | 25.24 | 25.29 | 24.85 | 25.00 | 46,897,236 | -0.23(-0.90%) |
Jan 05, 2012 | 24.54 | 25.40 | 24.33 | 25.23 | 54,276,712 | +0.52(+2.09%) |
Jan 04, 2012 | 24.35 | 24.86 | 24.28 | 24.71 | 51,717,076 | +1.38(+5.91%) |
Dec 30, 2011 | 23.32 | 23.45 | 23.21 | 23.34 | 25,931,842 | -0.12(-0.51%) |
Dec 29, 2011 | 22.96 | 23.53 | 22.96 | 23.45 | 28,087,294 | +0.54(+2.36%) |
Dec 28, 2011 | 23.15 | 23.22 | 22.86 | 22.91 | 27,273,924 | -0.27(-1.15%) |
Dec 27, 2011 | 23.31 | 23.64 | 23.18 | 23.18 | 23,943,060 | -0.38(-1.61%) |
Dec 23, 2011 | 23.60 | 23.65 | 23.25 | 23.56 | 31,293,666 | +0.88(+3.87%) |
Dec 21, 2011 | 22.46 | 22.75 | 22.39 | 22.68 | 43,701,140 | +0.08(+0.34%) |
Dec 20, 2011 | 22.04 | 22.77 | 21.93 | 22.61 | 69,329,008 | +1.06(+4.92%) |
Dec 19, 2011 | 22.37 | 22.39 | 21.35 | 21.55 | 67,280,176 | -0.84(-3.73%) |
Dec 16, 2011 | 22.57 | 22.88 | 22.32 | 22.38 | 74,945,056 | +0.09(+0.41%) |
Dec 15, 2011 | 22.53 | 22.65 | 22.16 | 22.29 | 47,588,384 | +0.18(+0.79%) |
Dec 14, 2011 | 21.67 | 22.42 | 21.64 | 22.11 | 58,834,312 | +0.15(+0.70%) |
Dec 13, 2011 | 22.72 | 22.90 | 21.67 | 21.96 | 70,483,864 | -0.53(-2.34%) |
Dec 12, 2011 | 22.84 | 22.88 | 22.29 | 22.49 | 51,256,928 | -0.80(-3.44%) |
Dec 09, 2011 | 22.71 | 23.38 | 22.71 | 23.29 | 55,721,772 | +0.67(+2.98%) |
Dec 08, 2011 | 23.55 | 23.65 | 22.51 | 22.61 | 68,051,256 | -1.25(-5.24%) |
Dec 07, 2011 | 23.03 | 24.00 | 22.96 | 23.86 | 63,699,728 | +0.54(+2.32%) |
Dec 06, 2011 | 23.34 | 23.57 | 22.94 | 23.32 | 55,259,340 | -0.20(-0.84%) |
Dec 05, 2011 | 23.61 | 23.93 | 23.31 | 23.52 | 74,388,280 | +0.83(+3.65%) |
Dec 02, 2011 | 21.67 | 23.35 | 21.62 | 22.69 | 128,977,512 | +1.31(+6.14%) |