Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.28 | 27.31 | 26.82 | 27.13 | 3,360,478 | -0.08(-0.29%) |
Feb 28, 2012 | 27.48 | 27.48 | 27.13 | 27.21 | 1,605,480 | -0.20(-0.73%) |
Feb 27, 2012 | 27.25 | 27.50 | 27.04 | 27.41 | 1,916,628 | +0.05(+0.17%) |
Feb 24, 2012 | 27.19 | 27.45 | 27.04 | 27.36 | 1,652,285 | +0.21(+0.79%) |
Feb 23, 2012 | 27.06 | 27.27 | 27.05 | 27.15 | 2,613,833 | +0.12(+0.43%) |
Feb 22, 2012 | 26.91 | 27.17 | 26.87 | 27.03 | 2,093,460 | +0.03(+0.10%) |
Feb 21, 2012 | 26.83 | 27.08 | 26.71 | 27.01 | 2,511,294 | +0.34(+1.26%) |
Feb 17, 2012 | 26.89 | 26.89 | 26.66 | 26.67 | 2,738,448 | -0.10(-0.39%) |
Feb 16, 2012 | 26.33 | 26.90 | 26.33 | 26.77 | 2,599,440 | +0.48(+1.82%) |
Feb 15, 2012 | 26.42 | 26.49 | 26.12 | 26.29 | 2,238,037 | -0.14(-0.54%) |
Feb 14, 2012 | 26.28 | 26.52 | 26.20 | 26.44 | 1,937,788 | +0.09(+0.34%) |
Feb 13, 2012 | 26.69 | 26.70 | 26.33 | 26.34 | 1,623,656 | -0.28(-1.05%) |
Feb 10, 2012 | 26.47 | 26.65 | 26.46 | 26.62 | 1,775,401 | +0.00(+0.00%) |
Feb 09, 2012 | 26.51 | 26.71 | 26.41 | 26.62 | 2,320,341 | +0.05(+0.20%) |
Feb 08, 2012 | 26.58 | 26.62 | 26.39 | 26.57 | 1,444,946 | -0.05(-0.19%) |
Feb 07, 2012 | 26.42 | 26.69 | 26.32 | 26.62 | 1,487,656 | +0.10(+0.39%) |
Feb 06, 2012 | 26.57 | 26.61 | 26.43 | 26.52 | 2,095,444 | -0.10(-0.37%) |
Feb 03, 2012 | 26.79 | 26.83 | 26.45 | 26.62 | 2,493,633 | +0.26(+0.98%) |
Feb 02, 2012 | 26.51 | 26.61 | 26.34 | 26.36 | 2,667,904 | -0.16(-0.61%) |
Feb 01, 2012 | 26.66 | 26.75 | 26.47 | 26.52 | 2,713,402 | -0.07(-0.27%) |
Jan 31, 2012 | 26.49 | 26.72 | 26.46 | 26.59 | 2,658,180 | +0.21(+0.79%) |
Jan 30, 2012 | 26.51 | 26.51 | 26.27 | 26.38 | 2,842,968 | -0.22(-0.83%) |
Jan 27, 2012 | 26.75 | 26.75 | 26.53 | 26.60 | 2,410,287 | -0.21(-0.77%) |
Jan 26, 2012 | 26.50 | 27.02 | 26.49 | 26.81 | 3,296,595 | +0.30(+1.15%) |
Jan 25, 2012 | 25.92 | 26.57 | 25.79 | 26.51 | 4,470,925 | +0.51(+1.97%) |
Jan 24, 2012 | 26.01 | 26.09 | 25.85 | 25.99 | 2,664,794 | -0.12(-0.47%) |
Jan 23, 2012 | 26.17 | 26.45 | 26.06 | 26.12 | 3,402,540 | -0.12(-0.44%) |
Jan 20, 2012 | 25.90 | 26.27 | 25.90 | 26.23 | 4,496,372 | +0.33(+1.28%) |
Jan 19, 2012 | 26.25 | 26.25 | 25.66 | 25.90 | 4,119,319 | -0.30(-1.14%) |
Jan 18, 2012 | 26.17 | 26.29 | 26.02 | 26.20 | 2,836,913 | -0.03(-0.10%) |
Jan 17, 2012 | 26.51 | 26.58 | 26.16 | 26.23 | 3,385,487 | -0.06(-0.22%) |
Jan 13, 2012 | 26.18 | 26.29 | 26.02 | 26.29 | 3,601,136 | +0.02(+0.07%) |
Jan 12, 2012 | 26.43 | 26.47 | 26.20 | 26.27 | 2,774,924 | -0.06(-0.25%) |
Jan 11, 2012 | 26.15 | 26.36 | 26.10 | 26.33 | 5,781,678 | +0.10(+0.37%) |
Jan 10, 2012 | 26.39 | 26.40 | 26.08 | 26.23 | 3,279,792 | +0.08(+0.30%) |
Jan 09, 2012 | 26.19 | 26.28 | 26.11 | 26.16 | 2,922,852 | -0.01(-0.05%) |
Jan 06, 2012 | 26.26 | 26.32 | 26.14 | 26.17 | 2,752,943 | -0.09(-0.35%) |
Jan 05, 2012 | 26.44 | 26.45 | 26.12 | 26.26 | 5,776,338 | -0.32(-1.19%) |
Jan 04, 2012 | 26.71 | 27.05 | 26.54 | 26.58 | 3,407,327 | -0.25(-0.92%) |
Dec 30, 2011 | 26.90 | 26.93 | 26.82 | 26.82 | 1,805,707 | -0.08(-0.29%) |
Dec 29, 2011 | 26.75 | 26.92 | 26.69 | 26.90 | 1,703,911 | +0.25(+0.92%) |
Dec 28, 2011 | 26.67 | 26.71 | 26.51 | 26.66 | 1,976,839 | +0.05(+0.18%) |
Dec 27, 2011 | 26.50 | 26.72 | 26.44 | 26.61 | 1,663,068 | +0.13(+0.49%) |
Dec 23, 2011 | 26.29 | 26.68 | 26.25 | 26.48 | 1,599,192 | +0.33(+1.28%) |
Dec 21, 2011 | 25.71 | 26.19 | 25.68 | 26.14 | 3,623,764 | +0.46(+1.80%) |
Dec 20, 2011 | 25.39 | 25.73 | 25.31 | 25.68 | 2,427,603 | +0.62(+2.49%) |
Dec 19, 2011 | 25.24 | 25.49 | 24.98 | 25.06 | 2,225,543 | -0.21(-0.81%) |
Dec 16, 2011 | 25.25 | 25.55 | 25.18 | 25.26 | 2,892,342 | +0.06(+0.25%) |
Dec 15, 2011 | 24.97 | 25.29 | 24.88 | 25.20 | 2,529,612 | +0.25(+1.01%) |
Dec 14, 2011 | 25.16 | 25.21 | 24.90 | 24.95 | 3,003,974 | -0.28(-1.12%) |
Dec 13, 2011 | 25.16 | 25.53 | 25.13 | 25.23 | 3,039,715 | +0.18(+0.72%) |
Dec 12, 2011 | 25.05 | 25.34 | 24.90 | 25.05 | 2,499,196 | -0.05(-0.20%) |
Dec 09, 2011 | 24.85 | 25.14 | 24.79 | 25.10 | 2,903,441 | +0.35(+1.43%) |
Dec 08, 2011 | 25.22 | 25.22 | 24.70 | 24.75 | 2,502,292 | -0.51(-2.04%) |
Dec 07, 2011 | 25.35 | 25.47 | 25.24 | 25.26 | 3,402,271 | -0.18(-0.71%) |
Dec 06, 2011 | 25.32 | 25.66 | 25.24 | 25.44 | 2,573,537 | +0.19(+0.76%) |
Dec 05, 2011 | 25.06 | 25.29 | 24.99 | 25.25 | 3,880,479 | +0.53(+2.13%) |
Dec 02, 2011 | 25.20 | 25.22 | 24.67 | 24.72 | 3,030,039 | -0.43(-1.71%) |