Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.79 | 25.87 | 25.65 | 25.70 | 7,764,201 | -0.09(-0.34%) |
Feb 28, 2012 | 25.90 | 26.02 | 25.75 | 25.79 | 4,832,137 | -0.05(-0.20%) |
Feb 27, 2012 | 25.81 | 25.98 | 25.75 | 25.84 | 5,022,520 | -0.06(-0.25%) |
Feb 24, 2012 | 25.71 | 25.98 | 25.66 | 25.91 | 5,995,928 | +0.17(+0.68%) |
Feb 23, 2012 | 25.69 | 25.77 | 25.52 | 25.73 | 5,120,349 | +0.03(+0.14%) |
Feb 22, 2012 | 25.64 | 25.74 | 25.50 | 25.70 | 4,947,426 | +0.07(+0.27%) |
Feb 21, 2012 | 25.81 | 25.82 | 25.54 | 25.63 | 6,030,248 | -0.19(-0.72%) |
Feb 17, 2012 | 25.92 | 25.95 | 25.79 | 25.81 | 7,331,376 | -0.02(-0.09%) |
Feb 16, 2012 | 25.69 | 25.86 | 25.67 | 25.84 | 5,868,919 | +0.13(+0.50%) |
Feb 15, 2012 | 25.84 | 25.90 | 25.61 | 25.71 | 5,466,356 | -0.20(-0.76%) |
Feb 14, 2012 | 25.77 | 25.93 | 25.69 | 25.91 | 4,925,745 | +0.07(+0.27%) |
Feb 13, 2012 | 26.04 | 26.04 | 25.82 | 25.84 | 4,134,267 | -0.11(-0.43%) |
Feb 10, 2012 | 25.89 | 26.04 | 25.80 | 25.95 | 6,799,689 | -0.04(-0.16%) |
Feb 09, 2012 | 25.96 | 26.00 | 25.82 | 25.99 | 5,634,058 | +0.04(+0.16%) |
Feb 08, 2012 | 25.93 | 26.00 | 25.85 | 25.95 | 6,477,730 | +0.07(+0.27%) |
Feb 07, 2012 | 25.67 | 25.98 | 25.63 | 25.88 | 7,755,872 | +0.17(+0.66%) |
Feb 06, 2012 | 25.74 | 25.88 | 25.68 | 25.71 | 7,167,395 | -0.06(-0.23%) |
Feb 03, 2012 | 25.81 | 25.92 | 25.61 | 25.77 | 7,982,916 | +0.01(+0.05%) |
Feb 02, 2012 | 26.09 | 26.13 | 25.72 | 25.75 | 11,356,550 | -0.36(-1.39%) |
Feb 01, 2012 | 26.23 | 26.29 | 26.10 | 26.12 | 7,034,083 | -0.11(-0.41%) |
Jan 31, 2012 | 25.99 | 26.22 | 25.93 | 26.22 | 8,774,017 | +0.30(+1.15%) |
Jan 30, 2012 | 25.87 | 25.97 | 25.72 | 25.92 | 29,713,398 | +0.01(+0.04%) |
Jan 27, 2012 | 26.06 | 26.08 | 25.85 | 25.91 | 28,020,980 | -0.17(-0.66%) |
Jan 26, 2012 | 25.99 | 26.10 | 25.79 | 26.08 | 29,823,300 | +0.12(+0.44%) |
Jan 25, 2012 | 25.87 | 26.04 | 25.51 | 25.97 | 14,007,518 | +0.13(+0.49%) |
Jan 24, 2012 | 25.96 | 26.00 | 25.77 | 25.84 | 8,495,476 | -0.27(-1.04%) |
Jan 23, 2012 | 26.07 | 26.14 | 26.02 | 26.11 | 7,501,991 | +0.04(+0.15%) |
Jan 20, 2012 | 25.94 | 26.07 | 25.88 | 26.07 | 5,870,131 | +0.18(+0.71%) |
Jan 19, 2012 | 26.15 | 26.16 | 25.81 | 25.89 | 6,965,939 | -0.27(-1.03%) |
Jan 18, 2012 | 26.05 | 26.18 | 25.79 | 26.16 | 6,268,076 | +0.15(+0.58%) |
Jan 17, 2012 | 26.11 | 26.27 | 25.92 | 26.01 | 7,325,638 | -0.05(-0.18%) |
Jan 13, 2012 | 25.79 | 26.08 | 25.78 | 26.06 | 6,850,602 | +0.09(+0.35%) |
Jan 12, 2012 | 25.96 | 25.99 | 25.84 | 25.96 | 5,789,125 | +0.03(+0.11%) |
Jan 11, 2012 | 25.77 | 25.96 | 25.77 | 25.93 | 5,400,536 | +0.16(+0.60%) |
Jan 10, 2012 | 25.95 | 25.95 | 25.78 | 25.78 | 8,371,312 | -0.09(-0.36%) |
Jan 09, 2012 | 25.73 | 25.90 | 25.68 | 25.87 | 5,306,101 | +0.27(+1.06%) |
Jan 06, 2012 | 25.90 | 25.90 | 25.56 | 25.60 | 8,204,516 | -0.26(-1.02%) |
Jan 05, 2012 | 25.88 | 25.96 | 25.61 | 25.87 | 7,750,807 | -0.03(-0.13%) |
Jan 04, 2012 | 25.93 | 26.18 | 25.86 | 25.90 | 6,432,371 | -0.74(-2.79%) |
Dec 30, 2011 | 26.82 | 26.84 | 26.64 | 26.64 | 3,736,022 | -0.17(-0.64%) |
Dec 29, 2011 | 26.72 | 26.85 | 26.68 | 26.82 | 3,344,563 | +0.14(+0.52%) |
Dec 28, 2011 | 26.82 | 26.87 | 26.65 | 26.68 | 4,670,757 | -0.11(-0.41%) |
Dec 27, 2011 | 26.45 | 26.79 | 26.42 | 26.79 | 5,062,055 | +0.37(+1.39%) |
Dec 23, 2011 | 26.41 | 26.54 | 26.38 | 26.42 | 5,307,222 | +0.02(+0.09%) |
Dec 21, 2011 | 26.18 | 26.44 | 26.15 | 26.40 | 9,080,488 | +0.25(+0.97%) |
Dec 20, 2011 | 25.80 | 26.16 | 25.73 | 26.14 | 9,676,396 | +0.50(+1.93%) |
Dec 19, 2011 | 25.73 | 25.79 | 25.50 | 25.65 | 5,928,663 | +0.01(+0.02%) |
Dec 16, 2011 | 25.78 | 25.84 | 25.57 | 25.64 | 11,835,708 | -0.10(-0.38%) |
Dec 15, 2011 | 25.53 | 25.77 | 25.46 | 25.74 | 7,377,492 | +0.33(+1.31%) |
Dec 14, 2011 | 25.54 | 25.59 | 25.36 | 25.41 | 5,405,451 | -0.10(-0.41%) |
Dec 13, 2011 | 25.37 | 25.64 | 25.37 | 25.51 | 6,882,729 | +0.06(+0.25%) |
Dec 12, 2011 | 25.45 | 25.61 | 25.27 | 25.45 | 8,216,494 | -0.20(-0.79%) |
Dec 09, 2011 | 25.37 | 25.70 | 25.37 | 25.65 | 7,089,954 | +0.32(+1.27%) |
Dec 08, 2011 | 25.55 | 25.55 | 25.28 | 25.32 | 5,944,616 | -0.22(-0.86%) |
Dec 07, 2011 | 25.72 | 25.73 | 25.50 | 25.54 | 7,010,324 | -0.20(-0.76%) |
Dec 06, 2011 | 25.56 | 25.86 | 25.40 | 25.74 | 8,243,426 | +0.25(+0.99%) |
Dec 05, 2011 | 25.36 | 25.55 | 25.35 | 25.49 | 7,132,245 | +0.30(+1.19%) |
Dec 02, 2011 | 25.45 | 25.45 | 25.19 | 25.19 | 6,559,290 | -0.17(-0.68%) |