Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.33 | 26.40 | 25.23 | 25.37 | 9,540,920 | -0.71(-2.72%) |
Feb 28, 2012 | 25.94 | 26.14 | 25.74 | 26.08 | 6,288,302 | +0.36(+1.42%) |
Feb 27, 2012 | 25.21 | 25.84 | 25.19 | 25.71 | 4,950,741 | +0.14(+0.55%) |
Feb 24, 2012 | 25.42 | 25.73 | 25.39 | 25.57 | 4,948,432 | +0.10(+0.38%) |
Feb 23, 2012 | 25.33 | 25.51 | 25.15 | 25.48 | 4,781,570 | +0.22(+0.87%) |
Feb 22, 2012 | 25.27 | 25.42 | 25.14 | 25.26 | 6,816,912 | -0.34(-1.32%) |
Feb 21, 2012 | 25.66 | 25.87 | 25.50 | 25.60 | 4,218,456 | +0.40(+1.58%) |
Feb 17, 2012 | 25.67 | 25.69 | 25.05 | 25.20 | 4,883,212 | -0.30(-1.17%) |
Feb 16, 2012 | 24.75 | 25.52 | 24.71 | 25.49 | 6,417,722 | +0.22(+0.87%) |
Feb 15, 2012 | 25.72 | 25.76 | 25.21 | 25.28 | 5,869,679 | -0.44(-1.72%) |
Feb 14, 2012 | 25.77 | 25.87 | 25.45 | 25.72 | 6,684,124 | -0.89(-3.35%) |
Feb 13, 2012 | 26.72 | 26.74 | 26.49 | 26.61 | 4,736,549 | +0.58(+2.23%) |
Feb 10, 2012 | 25.90 | 26.09 | 25.78 | 26.03 | 6,594,002 | -0.62(-2.34%) |
Feb 09, 2012 | 26.65 | 26.74 | 26.36 | 26.65 | 8,109,001 | -0.34(-1.27%) |
Feb 08, 2012 | 27.26 | 27.39 | 26.82 | 26.99 | 4,970,879 | +0.08(+0.31%) |
Feb 07, 2012 | 26.90 | 27.05 | 26.56 | 26.91 | 7,441,809 | -0.45(-1.65%) |
Feb 06, 2012 | 27.24 | 27.44 | 27.22 | 27.36 | 4,524,397 | -0.14(-0.53%) |
Feb 03, 2012 | 27.50 | 27.70 | 27.33 | 27.51 | 11,424,769 | +0.04(+0.13%) |
Feb 02, 2012 | 27.57 | 27.72 | 27.28 | 27.47 | 6,993,080 | +0.41(+1.51%) |
Feb 01, 2012 | 26.82 | 27.36 | 26.81 | 27.07 | 11,091,192 | +0.54(+2.03%) |
Jan 31, 2012 | 26.62 | 26.65 | 26.28 | 26.53 | 13,203,157 | +0.25(+0.97%) |
Jan 30, 2012 | 25.91 | 26.47 | 25.73 | 26.27 | 10,559,475 | -0.05(-0.18%) |
Jan 27, 2012 | 26.26 | 26.56 | 26.15 | 26.32 | 5,310,969 | -0.27(-1.02%) |
Jan 26, 2012 | 26.79 | 26.87 | 26.45 | 26.59 | 9,696,333 | +0.61(+2.36%) |
Jan 25, 2012 | 25.27 | 26.03 | 25.12 | 25.98 | 9,922,694 | +0.52(+2.03%) |
Jan 24, 2012 | 25.17 | 25.50 | 25.07 | 25.46 | 6,558,023 | -0.12(-0.48%) |
Jan 23, 2012 | 25.37 | 25.60 | 25.28 | 25.58 | 7,383,165 | +0.43(+1.69%) |
Jan 20, 2012 | 25.20 | 25.26 | 25.04 | 25.16 | 6,497,799 | -0.06(-0.24%) |
Jan 19, 2012 | 25.28 | 25.35 | 25.01 | 25.22 | 6,148,236 | -0.05(-0.19%) |
Jan 18, 2012 | 24.80 | 25.29 | 24.73 | 25.27 | 8,142,017 | +0.68(+2.75%) |
Jan 17, 2012 | 24.67 | 24.90 | 24.52 | 24.59 | 9,903,388 | +0.77(+3.22%) |
Jan 13, 2012 | 23.94 | 23.94 | 23.40 | 23.82 | 8,533,462 | -0.19(-0.80%) |
Jan 12, 2012 | 23.96 | 24.06 | 23.75 | 24.02 | 7,783,631 | +0.52(+2.20%) |
Jan 11, 2012 | 23.37 | 23.57 | 23.26 | 23.50 | 6,263,481 | +0.25(+1.09%) |
Jan 10, 2012 | 23.34 | 23.52 | 23.19 | 23.24 | 6,929,579 | +0.71(+3.13%) |
Jan 09, 2012 | 22.78 | 22.78 | 22.38 | 22.54 | 5,030,123 | +0.06(+0.25%) |
Jan 06, 2012 | 22.63 | 22.63 | 22.25 | 22.48 | 6,642,540 | -0.23(-1.02%) |
Jan 05, 2012 | 22.69 | 22.80 | 22.41 | 22.71 | 5,811,433 | -0.23(-0.99%) |
Jan 04, 2012 | 22.86 | 23.12 | 22.61 | 22.94 | 7,393,346 | +1.48(+6.89%) |
Dec 30, 2011 | 21.15 | 21.52 | 21.15 | 21.46 | 3,953,347 | +0.31(+1.47%) |
Dec 29, 2011 | 20.89 | 21.20 | 20.84 | 21.15 | 5,495,313 | +0.25(+1.18%) |
Dec 28, 2011 | 21.49 | 21.50 | 20.87 | 20.91 | 4,276,743 | -0.69(-3.21%) |
Dec 27, 2011 | 21.69 | 21.74 | 21.45 | 21.60 | 2,160,731 | -0.11(-0.49%) |
Dec 23, 2011 | 21.71 | 21.79 | 21.54 | 21.70 | 2,436,052 | +0.31(+1.46%) |
Dec 21, 2011 | 21.39 | 21.45 | 20.98 | 21.39 | 6,108,895 | -0.02(-0.08%) |
Dec 20, 2011 | 21.21 | 21.52 | 21.20 | 21.41 | 7,247,821 | +1.18(+5.86%) |
Dec 19, 2011 | 20.74 | 20.83 | 20.18 | 20.23 | 7,615,817 | -0.57(-2.74%) |
Dec 16, 2011 | 20.98 | 21.22 | 20.62 | 20.80 | 9,725,968 | +0.31(+1.50%) |
Dec 15, 2011 | 21.02 | 21.03 | 20.44 | 20.49 | 7,982,239 | -0.22(-1.06%) |
Dec 14, 2011 | 20.90 | 21.05 | 20.47 | 20.71 | 11,167,660 | -0.53(-2.50%) |
Dec 13, 2011 | 21.81 | 22.15 | 21.03 | 21.24 | 11,701,535 | -0.31(-1.43%) |
Dec 12, 2011 | 21.72 | 21.74 | 21.26 | 21.55 | 9,159,050 | -0.86(-3.84%) |
Dec 09, 2011 | 21.85 | 22.48 | 21.80 | 22.41 | 7,481,886 | +0.48(+2.18%) |
Dec 08, 2011 | 22.63 | 22.78 | 21.85 | 21.93 | 9,552,863 | -1.23(-5.32%) |
Dec 07, 2011 | 23.07 | 23.30 | 22.78 | 23.16 | 7,311,387 | +0.09(+0.38%) |
Dec 06, 2011 | 23.16 | 23.33 | 22.88 | 23.07 | 5,180,667 | -0.14(-0.60%) |
Dec 05, 2011 | 23.31 | 23.56 | 23.04 | 23.21 | 10,072,349 | +0.31(+1.36%) |
Dec 02, 2011 | 23.09 | 23.16 | 22.77 | 22.90 | 10,533,119 | +0.02(+0.08%) |