Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.72 | 24.78 | 24.30 | 24.38 | 12,923,432 | -0.35(-1.42%) |
Feb 28, 2012 | 24.57 | 24.78 | 24.42 | 24.73 | 17,241,070 | +0.16(+0.63%) |
Feb 27, 2012 | 24.77 | 24.81 | 24.55 | 24.57 | 26,495,804 | +0.28(+1.17%) |
Feb 24, 2012 | 24.56 | 24.57 | 24.29 | 24.29 | 14,755,740 | -0.14(-0.59%) |
Feb 23, 2012 | 24.16 | 24.51 | 24.12 | 24.43 | 16,516,663 | +0.21(+0.85%) |
Feb 22, 2012 | 24.30 | 24.33 | 24.15 | 24.23 | 38,926,492 | -0.15(-0.61%) |
Feb 21, 2012 | 24.52 | 24.68 | 24.30 | 24.38 | 16,369,474 | -0.24(-0.97%) |
Feb 17, 2012 | 24.08 | 24.64 | 24.00 | 24.61 | 23,491,780 | +0.50(+2.08%) |
Feb 16, 2012 | 23.86 | 24.14 | 23.80 | 24.11 | 10,661,144 | +0.36(+1.50%) |
Feb 15, 2012 | 23.85 | 23.89 | 23.69 | 23.75 | 14,633,637 | -0.02(-0.07%) |
Feb 14, 2012 | 24.06 | 24.17 | 23.71 | 23.77 | 23,964,476 | -0.46(-1.90%) |
Feb 13, 2012 | 24.07 | 24.28 | 23.90 | 24.23 | 18,894,738 | +0.52(+2.20%) |
Feb 10, 2012 | 23.72 | 23.84 | 23.63 | 23.71 | 21,072,816 | -0.21(-0.90%) |
Feb 09, 2012 | 24.17 | 24.18 | 23.87 | 23.92 | 16,535,939 | -0.10(-0.43%) |
Feb 08, 2012 | 23.74 | 24.09 | 23.72 | 24.03 | 24,199,024 | +0.19(+0.79%) |
Feb 07, 2012 | 23.65 | 23.89 | 23.37 | 23.84 | 22,233,520 | -0.14(-0.58%) |
Feb 06, 2012 | 23.59 | 24.00 | 23.51 | 23.97 | 17,174,784 | +0.15(+0.64%) |
Feb 03, 2012 | 23.29 | 23.92 | 23.29 | 23.82 | 23,606,738 | +0.53(+2.28%) |
Feb 02, 2012 | 23.15 | 23.36 | 23.13 | 23.29 | 14,688,094 | -0.01(-0.04%) |
Feb 01, 2012 | 23.48 | 23.58 | 23.30 | 23.30 | 23,268,362 | -0.18(-0.78%) |
Jan 31, 2012 | 22.96 | 23.55 | 22.79 | 23.48 | 45,673,984 | +0.91(+4.01%) |
Jan 30, 2012 | 21.95 | 22.59 | 21.91 | 22.58 | 21,075,318 | +0.23(+1.01%) |
Jan 27, 2012 | 22.41 | 22.60 | 22.33 | 22.35 | 17,164,378 | -0.55(-2.39%) |
Jan 26, 2012 | 23.01 | 23.07 | 22.87 | 22.90 | 13,061,332 | -0.07(-0.29%) |
Jan 25, 2012 | 22.69 | 22.99 | 22.56 | 22.97 | 11,429,407 | +0.10(+0.45%) |
Jan 24, 2012 | 22.77 | 22.89 | 22.65 | 22.86 | 11,994,644 | +0.04(+0.16%) |
Jan 23, 2012 | 22.74 | 22.89 | 22.68 | 22.83 | 12,615,947 | +0.31(+1.39%) |
Jan 20, 2012 | 22.32 | 22.53 | 22.26 | 22.52 | 17,764,024 | -0.35(-1.54%) |
Jan 19, 2012 | 22.92 | 22.96 | 22.78 | 22.87 | 14,637,345 | +0.08(+0.34%) |
Jan 18, 2012 | 22.60 | 22.81 | 22.56 | 22.79 | 10,952,885 | +0.16(+0.72%) |
Jan 17, 2012 | 22.85 | 22.88 | 22.50 | 22.63 | 11,593,604 | +0.24(+1.07%) |
Jan 13, 2012 | 22.24 | 22.42 | 22.18 | 22.39 | 9,211,756 | -0.22(-0.97%) |
Jan 12, 2012 | 22.46 | 22.71 | 22.46 | 22.61 | 11,462,191 | +0.07(+0.32%) |
Jan 11, 2012 | 22.36 | 22.56 | 22.29 | 22.54 | 12,564,352 | -0.17(-0.74%) |
Jan 10, 2012 | 22.88 | 22.89 | 22.68 | 22.71 | 13,120,771 | +0.16(+0.73%) |
Jan 09, 2012 | 22.52 | 22.55 | 22.38 | 22.54 | 7,117,842 | -0.01(-0.02%) |
Jan 06, 2012 | 22.80 | 22.81 | 22.47 | 22.55 | 11,683,186 | -0.09(-0.38%) |
Jan 05, 2012 | 22.63 | 22.72 | 22.54 | 22.63 | 10,890,372 | -0.26(-1.12%) |
Jan 04, 2012 | 22.75 | 22.90 | 22.61 | 22.89 | 13,457,448 | +1.03(+4.70%) |
Dec 30, 2011 | 21.81 | 21.90 | 21.79 | 21.86 | 5,062,653 | +0.06(+0.26%) |
Dec 29, 2011 | 21.66 | 21.83 | 21.61 | 21.81 | 5,351,400 | +0.14(+0.64%) |
Dec 28, 2011 | 21.96 | 22.02 | 21.65 | 21.67 | 5,613,748 | -0.40(-1.81%) |
Dec 27, 2011 | 22.03 | 22.23 | 22.01 | 22.07 | 4,413,415 | -0.07(-0.32%) |
Dec 23, 2011 | 22.06 | 22.15 | 21.94 | 22.14 | 5,767,732 | +0.79(+3.69%) |
Dec 21, 2011 | 21.22 | 21.43 | 21.08 | 21.35 | 12,106,681 | -0.08(-0.36%) |
Dec 20, 2011 | 21.08 | 21.48 | 21.08 | 21.43 | 10,375,531 | +0.72(+3.46%) |
Dec 19, 2011 | 20.83 | 21.05 | 20.67 | 20.71 | 12,218,477 | -0.46(-2.17%) |
Dec 16, 2011 | 21.20 | 21.36 | 21.11 | 21.17 | 11,639,719 | +0.00(+0.00%) |
Dec 15, 2011 | 21.38 | 21.56 | 21.13 | 21.17 | 12,613,963 | +0.15(+0.71%) |
Dec 14, 2011 | 21.16 | 21.23 | 20.84 | 21.02 | 12,102,655 | -0.27(-1.27%) |
Dec 13, 2011 | 21.64 | 21.89 | 21.12 | 21.29 | 12,251,131 | -0.10(-0.48%) |
Dec 12, 2011 | 21.51 | 21.51 | 21.22 | 21.40 | 9,877,480 | -0.45(-2.06%) |
Dec 09, 2011 | 21.56 | 21.93 | 21.53 | 21.85 | 10,484,125 | +0.33(+1.52%) |
Dec 08, 2011 | 21.63 | 21.75 | 21.47 | 21.52 | 10,270,769 | -0.49(-2.23%) |
Dec 07, 2011 | 22.23 | 22.27 | 21.93 | 22.01 | 13,024,741 | -0.27(-1.22%) |
Dec 06, 2011 | 22.41 | 22.47 | 22.24 | 22.28 | 9,790,987 | -0.01(-0.02%) |
Dec 05, 2011 | 22.60 | 22.64 | 22.17 | 22.29 | 12,245,416 | +0.14(+0.65%) |
Dec 02, 2011 | 22.23 | 22.45 | 22.08 | 22.14 | 11,990,286 | +0.28(+1.26%) |