Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 29.53 | 29.64 | 29.27 | 29.33 | 28,956,576 | -0.17(-0.57%) |
Feb 28, 2012 | 29.44 | 29.54 | 29.24 | 29.50 | 22,748,008 | +0.14(+0.47%) |
Feb 27, 2012 | 29.28 | 29.72 | 29.22 | 29.36 | 24,371,164 | -0.26(-0.88%) |
Feb 24, 2012 | 29.81 | 29.82 | 29.47 | 29.62 | 15,541,288 | -0.11(-0.36%) |
Feb 23, 2012 | 29.36 | 29.82 | 29.25 | 29.73 | 29,637,028 | +1.13(+3.96%) |
Feb 22, 2012 | 28.66 | 28.72 | 28.29 | 28.60 | 27,713,414 | -0.03(-0.10%) |
Feb 21, 2012 | 28.64 | 28.76 | 28.49 | 28.63 | 28,421,624 | +0.19(+0.67%) |
Feb 17, 2012 | 28.29 | 28.49 | 28.19 | 28.44 | 39,381,568 | +0.40(+1.42%) |
Feb 16, 2012 | 27.82 | 28.07 | 27.73 | 28.04 | 27,455,292 | +0.37(+1.33%) |
Feb 15, 2012 | 28.04 | 28.05 | 27.58 | 27.67 | 28,055,960 | -0.27(-0.95%) |
Feb 14, 2012 | 27.92 | 28.15 | 27.73 | 27.93 | 26,598,120 | -0.19(-0.68%) |
Feb 13, 2012 | 28.07 | 28.14 | 27.88 | 28.13 | 70,703,184 | +0.29(+1.03%) |
Feb 10, 2012 | 28.01 | 28.04 | 27.68 | 27.84 | 74,279,768 | -0.38(-1.33%) |
Feb 09, 2012 | 28.48 | 28.54 | 28.19 | 28.21 | 29,944,118 | -0.16(-0.57%) |
Feb 08, 2012 | 28.30 | 28.48 | 28.14 | 28.38 | 22,807,228 | +0.09(+0.31%) |
Feb 07, 2012 | 28.05 | 28.32 | 27.89 | 28.29 | 24,422,616 | +0.19(+0.68%) |
Feb 06, 2012 | 28.01 | 28.24 | 27.95 | 28.10 | 28,973,840 | +0.04(+0.16%) |
Feb 03, 2012 | 28.02 | 28.17 | 27.90 | 28.05 | 30,433,834 | +0.40(+1.44%) |
Feb 02, 2012 | 27.80 | 27.92 | 27.58 | 27.65 | 25,637,820 | -0.03(-0.11%) |
Feb 01, 2012 | 27.93 | 28.11 | 27.65 | 27.68 | 35,263,208 | +0.09(+0.32%) |
Jan 31, 2012 | 27.99 | 28.04 | 27.57 | 27.60 | 31,325,800 | -0.28(-1.01%) |
Jan 30, 2012 | 27.77 | 27.91 | 27.58 | 27.88 | 25,544,382 | -0.19(-0.68%) |
Jan 27, 2012 | 28.02 | 28.21 | 27.90 | 28.07 | 22,115,332 | -0.06(-0.21%) |
Jan 26, 2012 | 28.41 | 28.42 | 27.99 | 28.13 | 28,730,402 | -0.09(-0.31%) |
Jan 25, 2012 | 27.77 | 28.26 | 27.71 | 28.21 | 34,740,740 | +0.43(+1.54%) |
Jan 24, 2012 | 27.79 | 27.82 | 27.65 | 27.79 | 26,933,552 | -0.15(-0.53%) |
Jan 23, 2012 | 28.16 | 28.38 | 27.88 | 27.93 | 34,285,496 | -0.31(-1.10%) |
Jan 20, 2012 | 27.74 | 28.31 | 27.55 | 28.24 | 62,670,572 | +0.00(+0.00%) |
Jan 19, 2012 | 28.07 | 28.30 | 27.92 | 28.24 | 36,528,404 | +0.19(+0.68%) |
Jan 18, 2012 | 27.40 | 28.10 | 27.37 | 28.05 | 35,866,620 | +0.41(+1.49%) |
Jan 17, 2012 | 28.01 | 28.17 | 27.55 | 27.64 | 33,361,970 | -0.15(-0.53%) |
Jan 13, 2012 | 27.70 | 27.79 | 27.43 | 27.79 | 28,511,190 | -0.13(-0.48%) |
Jan 12, 2012 | 27.96 | 28.02 | 27.67 | 27.92 | 26,394,328 | +0.07(+0.27%) |
Jan 11, 2012 | 27.36 | 27.95 | 27.29 | 27.85 | 32,324,546 | +0.24(+0.85%) |
Jan 10, 2012 | 28.04 | 28.10 | 27.46 | 27.61 | 40,225,840 | -0.21(-0.74%) |
Jan 09, 2012 | 27.64 | 27.85 | 27.37 | 27.82 | 31,846,626 | +0.31(+1.13%) |
Jan 06, 2012 | 27.62 | 27.71 | 27.37 | 27.51 | 34,631,204 | +0.15(+0.54%) |
Jan 05, 2012 | 27.23 | 27.43 | 26.98 | 27.36 | 30,994,980 | -0.01(-0.05%) |
Jan 04, 2012 | 27.01 | 27.43 | 26.96 | 27.37 | 28,987,492 | +0.96(+3.63%) |
Dec 30, 2011 | 26.65 | 26.65 | 26.37 | 26.42 | 21,294,952 | -0.24(-0.89%) |
Dec 29, 2011 | 26.27 | 26.73 | 26.24 | 26.65 | 27,806,444 | +0.35(+1.35%) |
Dec 28, 2011 | 26.55 | 26.58 | 26.14 | 26.30 | 26,432,886 | -0.27(-1.00%) |
Dec 27, 2011 | 26.81 | 26.84 | 26.56 | 26.56 | 28,526,612 | -0.32(-1.21%) |
Dec 23, 2011 | 26.58 | 26.96 | 26.47 | 26.89 | 31,927,874 | +2.00(+8.03%) |
Dec 21, 2011 | 24.37 | 25.00 | 24.13 | 24.89 | 56,782,984 | +0.58(+2.37%) |
Dec 20, 2011 | 23.99 | 24.47 | 23.97 | 24.31 | 43,423,284 | +0.59(+2.49%) |
Dec 19, 2011 | 23.88 | 24.06 | 23.62 | 23.72 | 47,051,828 | -0.21(-0.88%) |
Dec 16, 2011 | 23.83 | 24.05 | 23.79 | 23.93 | 68,582,616 | +0.31(+1.31%) |
Dec 15, 2011 | 23.67 | 23.74 | 23.34 | 23.62 | 43,626,732 | +0.25(+1.08%) |
Dec 14, 2011 | 22.99 | 23.59 | 22.93 | 23.37 | 63,315,732 | +0.27(+1.16%) |
Dec 13, 2011 | 23.30 | 23.52 | 22.93 | 23.10 | 52,479,864 | -0.06(-0.24%) |
Dec 12, 2011 | 23.51 | 23.72 | 22.96 | 23.16 | 127,493,344 | -0.53(-2.26%) |
Dec 09, 2011 | 23.05 | 23.89 | 23.02 | 23.69 | 60,938,256 | +0.75(+3.25%) |
Dec 08, 2011 | 23.33 | 23.43 | 22.86 | 22.95 | 56,622,976 | -0.61(-2.57%) |
Dec 07, 2011 | 23.47 | 23.68 | 23.26 | 23.55 | 46,423,180 | +0.03(+0.12%) |
Dec 06, 2011 | 23.21 | 23.81 | 23.17 | 23.52 | 58,946,176 | +0.55(+2.39%) |
Dec 05, 2011 | 23.00 | 23.21 | 22.76 | 22.98 | 43,742,008 | +0.34(+1.49%) |
Dec 02, 2011 | 22.57 | 22.93 | 22.57 | 22.64 | 48,642,584 | +0.25(+1.13%) |