Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.13 | 26.54 | 25.96 | 26.01 | 55,458,612 | -0.12(-0.48%) |
Feb 28, 2012 | 25.74 | 26.24 | 25.71 | 26.13 | 48,892,316 | +0.43(+1.67%) |
Feb 27, 2012 | 25.02 | 25.78 | 24.92 | 25.70 | 46,122,096 | +0.45(+1.79%) |
Feb 24, 2012 | 25.61 | 25.74 | 25.13 | 25.25 | 34,072,052 | -0.28(-1.10%) |
Feb 23, 2012 | 25.29 | 25.70 | 25.04 | 25.53 | 44,403,568 | +0.27(+1.08%) |
Feb 22, 2012 | 25.74 | 25.83 | 25.20 | 25.26 | 49,075,104 | -0.78(-3.00%) |
Feb 21, 2012 | 25.74 | 26.17 | 25.69 | 26.04 | 58,239,092 | +0.34(+1.34%) |
Feb 17, 2012 | 25.67 | 25.81 | 25.46 | 25.70 | 39,672,924 | +0.16(+0.64%) |
Feb 16, 2012 | 24.53 | 25.54 | 24.25 | 25.53 | 66,486,656 | +0.77(+3.12%) |
Feb 15, 2012 | 25.24 | 25.53 | 24.61 | 24.76 | 62,954,576 | -0.28(-1.12%) |
Feb 14, 2012 | 25.51 | 25.53 | 24.47 | 25.04 | 70,024,056 | -0.62(-2.43%) |
Feb 13, 2012 | 26.13 | 26.22 | 25.65 | 25.67 | 70,377,776 | -0.04(-0.14%) |
Feb 10, 2012 | 25.74 | 25.92 | 25.49 | 25.70 | 52,125,708 | -0.57(-2.18%) |
Feb 09, 2012 | 27.04 | 27.12 | 26.23 | 26.27 | 69,981,408 | -0.45(-1.67%) |
Feb 08, 2012 | 25.98 | 26.76 | 25.95 | 26.72 | 63,306,048 | +0.91(+3.51%) |
Feb 07, 2012 | 25.87 | 26.05 | 25.60 | 25.81 | 41,479,136 | -0.18(-0.69%) |
Feb 06, 2012 | 25.90 | 26.05 | 25.71 | 25.99 | 40,995,260 | -0.19(-0.72%) |
Feb 03, 2012 | 25.64 | 26.23 | 25.48 | 26.18 | 72,197,904 | +1.21(+4.85%) |
Feb 02, 2012 | 24.71 | 25.24 | 24.46 | 24.97 | 52,925,996 | +0.30(+1.23%) |
Feb 01, 2012 | 24.41 | 25.02 | 24.31 | 24.67 | 82,167,432 | +0.69(+2.86%) |
Jan 31, 2012 | 23.94 | 24.12 | 23.65 | 23.98 | 51,423,912 | +0.38(+1.62%) |
Jan 30, 2012 | 23.75 | 23.83 | 23.48 | 23.60 | 44,507,928 | -0.50(-2.07%) |
Jan 27, 2012 | 23.46 | 24.13 | 23.43 | 24.10 | 48,326,964 | +0.38(+1.61%) |
Jan 26, 2012 | 23.74 | 24.16 | 23.06 | 23.71 | 64,615,516 | +0.33(+1.40%) |
Jan 25, 2012 | 22.94 | 23.53 | 22.89 | 23.39 | 50,006,276 | +0.05(+0.20%) |
Jan 24, 2012 | 22.79 | 23.41 | 22.56 | 23.34 | 47,664,860 | +0.04(+0.17%) |
Jan 23, 2012 | 23.09 | 23.68 | 22.95 | 23.30 | 50,540,296 | +0.16(+0.71%) |
Jan 20, 2012 | 22.82 | 23.14 | 22.38 | 23.14 | 71,700,704 | +0.24(+1.06%) |
Jan 19, 2012 | 23.25 | 23.45 | 22.72 | 22.89 | 81,930,504 | +0.23(+1.03%) |
Jan 18, 2012 | 21.97 | 22.71 | 21.59 | 22.66 | 99,332,112 | +0.64(+2.89%) |
Jan 17, 2012 | 22.78 | 23.39 | 21.98 | 22.02 | 148,760,944 | -1.97(-8.21%) |
Jan 13, 2012 | 23.58 | 24.20 | 23.32 | 24.00 | 84,150,168 | -0.67(-2.72%) |
Jan 12, 2012 | 24.86 | 25.05 | 24.09 | 24.67 | 74,561,064 | +0.26(+1.06%) |
Jan 11, 2012 | 23.24 | 24.55 | 23.21 | 24.41 | 93,015,808 | +0.99(+4.23%) |
Jan 10, 2012 | 23.22 | 23.53 | 23.15 | 23.42 | 61,033,772 | +0.72(+3.16%) |
Jan 09, 2012 | 22.42 | 22.93 | 22.36 | 22.70 | 44,808,524 | +0.41(+1.86%) |
Jan 06, 2012 | 22.37 | 22.68 | 21.86 | 22.29 | 61,793,636 | +0.03(+0.14%) |
Jan 05, 2012 | 21.59 | 22.78 | 21.44 | 22.25 | 85,542,552 | +0.27(+1.21%) |
Jan 04, 2012 | 21.89 | 22.15 | 21.56 | 21.99 | 53,087,060 | +1.45(+7.07%) |
Dec 30, 2011 | 20.70 | 20.89 | 20.52 | 20.54 | 33,577,520 | -0.35(-1.68%) |
Dec 29, 2011 | 20.45 | 20.93 | 20.40 | 20.89 | 35,885,856 | +0.49(+2.41%) |
Dec 28, 2011 | 21.07 | 21.10 | 20.31 | 20.40 | 38,800,000 | -0.60(-2.86%) |
Dec 27, 2011 | 21.15 | 21.67 | 20.96 | 21.00 | 30,605,912 | -0.44(-2.04%) |
Dec 23, 2011 | 21.78 | 21.80 | 21.16 | 21.43 | 46,065,496 | +1.06(+5.21%) |
Dec 21, 2011 | 20.40 | 20.45 | 19.84 | 20.37 | 56,674,800 | +0.12(+0.58%) |
Dec 20, 2011 | 19.91 | 20.41 | 19.77 | 20.26 | 86,422,968 | +0.88(+4.55%) |
Dec 19, 2011 | 20.33 | 20.35 | 19.05 | 19.37 | 93,184,248 | -0.94(-4.65%) |
Dec 16, 2011 | 20.49 | 20.75 | 20.06 | 20.32 | 63,597,672 | +0.09(+0.44%) |
Dec 15, 2011 | 20.78 | 21.00 | 20.20 | 20.23 | 57,492,920 | -0.11(-0.52%) |
Dec 14, 2011 | 20.65 | 21.22 | 20.23 | 20.33 | 87,498,792 | -0.66(-3.16%) |
Dec 13, 2011 | 21.51 | 21.62 | 20.56 | 21.00 | 72,422,392 | -0.25(-1.18%) |
Dec 12, 2011 | 21.75 | 21.78 | 21.04 | 21.25 | 62,964,796 | -1.21(-5.39%) |
Dec 09, 2011 | 22.00 | 22.85 | 21.82 | 22.46 | 76,061,208 | +0.80(+3.68%) |
Dec 08, 2011 | 22.86 | 22.91 | 21.40 | 21.66 | 102,848,872 | -1.62(-6.97%) |
Dec 07, 2011 | 22.78 | 23.42 | 22.42 | 23.28 | 68,198,608 | +0.06(+0.27%) |
Dec 06, 2011 | 23.06 | 23.33 | 22.77 | 23.22 | 54,622,188 | -0.06(-0.27%) |
Dec 05, 2011 | 22.65 | 23.53 | 22.57 | 23.28 | 103,455,496 | +1.30(+5.89%) |
Dec 02, 2011 | 21.64 | 22.40 | 21.58 | 21.99 | 80,031,984 | +0.92(+4.37%) |