Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.16 | 25.20 | 24.76 | 24.78 | 15,715,860 | -0.35(-1.41%) |
Feb 28, 2012 | 24.74 | 25.16 | 24.74 | 25.13 | 20,169,284 | +0.43(+1.74%) |
Feb 27, 2012 | 24.46 | 24.75 | 24.39 | 24.70 | 14,241,652 | +0.14(+0.57%) |
Feb 24, 2012 | 24.57 | 24.78 | 24.44 | 24.57 | 21,330,024 | -0.08(-0.31%) |
Feb 23, 2012 | 24.37 | 24.76 | 24.32 | 24.64 | 21,828,738 | +0.29(+1.18%) |
Feb 22, 2012 | 24.43 | 24.56 | 24.27 | 24.36 | 15,881,435 | -0.04(-0.16%) |
Feb 21, 2012 | 24.82 | 24.91 | 24.31 | 24.39 | 18,750,322 | -0.37(-1.50%) |
Feb 17, 2012 | 24.67 | 24.80 | 24.59 | 24.76 | 14,114,259 | +0.21(+0.84%) |
Feb 16, 2012 | 24.21 | 24.57 | 24.21 | 24.56 | 9,439,670 | +0.36(+1.48%) |
Feb 15, 2012 | 24.52 | 24.57 | 24.16 | 24.20 | 17,636,418 | -0.25(-1.02%) |
Feb 14, 2012 | 24.13 | 24.46 | 24.10 | 24.45 | 19,520,498 | +0.20(+0.83%) |
Feb 13, 2012 | 24.32 | 24.35 | 24.12 | 24.25 | 8,550,755 | +0.14(+0.58%) |
Feb 10, 2012 | 24.04 | 24.17 | 23.97 | 24.11 | 8,895,561 | -0.12(-0.49%) |
Feb 09, 2012 | 24.11 | 24.28 | 23.96 | 24.23 | 8,966,907 | +0.08(+0.33%) |
Feb 08, 2012 | 24.17 | 24.31 | 23.97 | 24.14 | 11,204,058 | +0.02(+0.07%) |
Feb 07, 2012 | 23.94 | 24.15 | 23.89 | 24.13 | 10,105,513 | +0.10(+0.42%) |
Feb 06, 2012 | 23.85 | 24.12 | 23.79 | 24.03 | 15,843,435 | +0.08(+0.33%) |
Feb 03, 2012 | 23.72 | 24.01 | 23.70 | 23.95 | 15,454,360 | +0.47(+2.01%) |
Feb 02, 2012 | 23.51 | 23.61 | 23.39 | 23.48 | 11,647,260 | +0.03(+0.14%) |
Feb 01, 2012 | 23.32 | 23.54 | 23.28 | 23.44 | 13,490,895 | +0.23(+1.00%) |
Jan 31, 2012 | 23.43 | 23.46 | 23.03 | 23.21 | 17,568,854 | -0.23(-0.99%) |
Jan 30, 2012 | 23.36 | 23.46 | 23.22 | 23.44 | 9,934,199 | -0.05(-0.20%) |
Jan 27, 2012 | 23.19 | 23.55 | 23.13 | 23.49 | 8,224,994 | +0.15(+0.65%) |
Jan 26, 2012 | 23.59 | 23.72 | 23.24 | 23.34 | 15,107,187 | -0.17(-0.72%) |
Jan 25, 2012 | 23.28 | 23.53 | 23.11 | 23.51 | 19,507,158 | +0.21(+0.89%) |
Jan 24, 2012 | 22.98 | 23.30 | 22.96 | 23.30 | 9,432,762 | +0.20(+0.87%) |
Jan 23, 2012 | 23.08 | 23.27 | 22.92 | 23.10 | 10,572,033 | +0.05(+0.20%) |
Jan 20, 2012 | 23.11 | 23.16 | 22.93 | 23.05 | 13,831,416 | -0.13(-0.58%) |
Jan 19, 2012 | 22.88 | 23.19 | 22.88 | 23.19 | 12,210,586 | +0.31(+1.34%) |
Jan 18, 2012 | 22.30 | 22.89 | 22.26 | 22.88 | 24,339,450 | +0.58(+2.59%) |
Jan 17, 2012 | 22.42 | 22.47 | 22.24 | 22.30 | 7,405,562 | +0.11(+0.47%) |
Jan 13, 2012 | 22.06 | 22.38 | 22.05 | 22.20 | 11,543,959 | -0.04(-0.19%) |
Jan 12, 2012 | 22.16 | 22.29 | 21.91 | 22.24 | 13,603,801 | +0.03(+0.11%) |
Jan 11, 2012 | 22.07 | 22.21 | 22.02 | 22.21 | 11,790,358 | -0.01(-0.06%) |
Jan 10, 2012 | 22.31 | 22.36 | 22.12 | 22.23 | 14,046,181 | +0.06(+0.28%) |
Jan 09, 2012 | 21.94 | 22.22 | 21.79 | 22.16 | 13,107,380 | +0.25(+1.14%) |
Jan 06, 2012 | 22.07 | 22.18 | 21.89 | 21.91 | 14,925,979 | -0.25(-1.14%) |
Jan 05, 2012 | 21.86 | 22.20 | 21.59 | 22.17 | 30,553,216 | +0.12(+0.55%) |
Jan 04, 2012 | 22.00 | 22.18 | 21.92 | 22.04 | 13,571,320 | -0.07(-0.32%) |
Dec 30, 2011 | 22.18 | 22.24 | 22.11 | 22.12 | 4,624,324 | -0.11(-0.51%) |
Dec 29, 2011 | 22.20 | 22.26 | 22.04 | 22.23 | 13,663,495 | +0.13(+0.59%) |
Dec 28, 2011 | 22.31 | 22.37 | 22.07 | 22.10 | 7,913,804 | -0.27(-1.19%) |
Dec 27, 2011 | 22.28 | 22.41 | 22.17 | 22.36 | 3,804,236 | +0.04(+0.17%) |
Dec 23, 2011 | 22.23 | 22.34 | 22.12 | 22.33 | 5,829,949 | +0.12(+0.55%) |
Dec 21, 2011 | 22.03 | 22.24 | 21.75 | 22.20 | 15,258,166 | +0.09(+0.43%) |
Dec 20, 2011 | 21.78 | 22.16 | 21.74 | 22.11 | 16,292,028 | +0.71(+3.33%) |
Dec 19, 2011 | 21.95 | 22.02 | 21.34 | 21.40 | 17,026,502 | -0.27(-1.26%) |
Dec 16, 2011 | 21.68 | 21.95 | 21.54 | 21.67 | 24,616,864 | +0.16(+0.76%) |
Dec 15, 2011 | 21.67 | 21.73 | 21.46 | 21.51 | 22,661,394 | +0.14(+0.65%) |
Dec 14, 2011 | 21.49 | 21.64 | 21.27 | 21.37 | 25,121,178 | -0.27(-1.24%) |
Dec 13, 2011 | 22.32 | 22.47 | 21.53 | 21.64 | 24,826,782 | -0.67(-2.99%) |
Dec 12, 2011 | 22.21 | 22.30 | 21.98 | 22.30 | 14,588,384 | -0.12(-0.52%) |
Dec 09, 2011 | 22.02 | 22.49 | 21.85 | 22.42 | 25,674,328 | +0.51(+2.33%) |
Dec 08, 2011 | 22.18 | 22.30 | 21.83 | 21.91 | 23,076,678 | -0.43(-1.93%) |
Dec 07, 2011 | 22.17 | 22.45 | 21.97 | 22.34 | 16,795,032 | +0.06(+0.28%) |
Dec 06, 2011 | 22.36 | 22.40 | 22.13 | 22.28 | 14,887,307 | -0.08(-0.34%) |
Dec 05, 2011 | 22.33 | 22.50 | 22.20 | 22.35 | 13,737,173 | +0.33(+1.50%) |
Dec 02, 2011 | 22.05 | 22.21 | 21.97 | 22.02 | 11,815,637 | +0.23(+1.08%) |