Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.61 | 26.17 | 25.61 | 26.01 | 7,180,668 | +0.28(+1.10%) |
Feb 28, 2012 | 25.72 | 25.82 | 25.34 | 25.73 | 4,635,885 | -0.01(-0.05%) |
Feb 27, 2012 | 25.84 | 25.93 | 25.68 | 25.74 | 3,923,362 | -0.14(-0.54%) |
Feb 24, 2012 | 25.90 | 26.04 | 25.83 | 25.88 | 8,073,898 | +0.04(+0.16%) |
Feb 23, 2012 | 25.73 | 26.00 | 25.67 | 25.84 | 5,044,734 | +0.15(+0.57%) |
Feb 22, 2012 | 25.52 | 25.84 | 25.47 | 25.69 | 3,573,613 | +0.21(+0.81%) |
Feb 21, 2012 | 25.49 | 25.66 | 25.40 | 25.49 | 3,489,539 | +0.01(+0.05%) |
Feb 17, 2012 | 25.75 | 25.75 | 25.38 | 25.47 | 3,285,335 | -0.09(-0.34%) |
Feb 16, 2012 | 25.18 | 25.70 | 25.18 | 25.56 | 3,900,726 | +0.45(+1.80%) |
Feb 15, 2012 | 25.33 | 25.38 | 25.03 | 25.11 | 2,749,824 | -0.23(-0.93%) |
Feb 14, 2012 | 25.19 | 25.35 | 25.10 | 25.35 | 2,948,616 | +0.08(+0.30%) |
Feb 13, 2012 | 25.17 | 25.40 | 25.15 | 25.27 | 3,753,431 | +0.22(+0.89%) |
Feb 10, 2012 | 24.99 | 25.09 | 24.78 | 25.05 | 3,974,468 | -0.01(-0.05%) |
Feb 09, 2012 | 25.25 | 25.25 | 24.90 | 25.06 | 3,187,797 | -0.16(-0.63%) |
Feb 08, 2012 | 25.40 | 25.49 | 24.96 | 25.22 | 4,756,851 | -0.18(-0.69%) |
Feb 07, 2012 | 25.33 | 25.45 | 25.18 | 25.39 | 3,939,537 | -0.01(-0.02%) |
Feb 06, 2012 | 25.49 | 25.53 | 25.28 | 25.40 | 4,123,332 | -0.16(-0.64%) |
Feb 03, 2012 | 25.75 | 25.75 | 25.23 | 25.56 | 6,536,315 | +0.08(+0.30%) |
Feb 02, 2012 | 25.37 | 26.17 | 25.24 | 25.49 | 16,205,510 | +0.81(+3.29%) |
Feb 01, 2012 | 24.48 | 24.76 | 24.43 | 24.67 | 6,800,583 | +0.19(+0.78%) |
Jan 31, 2012 | 24.58 | 24.58 | 24.21 | 24.48 | 6,182,233 | +0.04(+0.17%) |
Jan 30, 2012 | 24.45 | 24.56 | 24.26 | 24.44 | 19,217,462 | -0.06(-0.26%) |
Jan 27, 2012 | 24.77 | 24.78 | 24.24 | 24.51 | 18,960,916 | -0.27(-1.08%) |
Jan 26, 2012 | 24.47 | 24.93 | 24.40 | 24.77 | 21,964,164 | +0.34(+1.40%) |
Jan 25, 2012 | 23.80 | 24.44 | 23.41 | 24.43 | 9,287,423 | +0.50(+2.08%) |
Jan 24, 2012 | 24.29 | 24.29 | 23.89 | 23.93 | 5,056,624 | -0.43(-1.76%) |
Jan 23, 2012 | 24.14 | 24.51 | 24.11 | 24.36 | 6,994,500 | +0.28(+1.16%) |
Jan 20, 2012 | 23.90 | 24.08 | 23.80 | 24.08 | 4,301,058 | +0.23(+0.95%) |
Jan 19, 2012 | 24.36 | 24.38 | 23.82 | 23.86 | 6,454,695 | -0.48(-1.98%) |
Jan 18, 2012 | 24.37 | 24.43 | 24.18 | 24.34 | 5,360,660 | -0.01(-0.05%) |
Jan 17, 2012 | 24.64 | 24.74 | 24.30 | 24.35 | 5,660,146 | -0.10(-0.43%) |
Jan 13, 2012 | 24.38 | 24.46 | 24.25 | 24.45 | 5,399,670 | -0.02(-0.07%) |
Jan 12, 2012 | 24.45 | 24.52 | 24.31 | 24.47 | 4,321,732 | +0.12(+0.48%) |
Jan 11, 2012 | 24.46 | 24.53 | 24.36 | 24.36 | 4,436,806 | -0.22(-0.90%) |
Jan 10, 2012 | 24.63 | 24.74 | 24.50 | 24.58 | 4,992,978 | -0.01(-0.05%) |
Jan 09, 2012 | 24.54 | 24.65 | 24.38 | 24.59 | 9,730,432 | +0.11(+0.45%) |
Jan 06, 2012 | 24.45 | 24.52 | 24.35 | 24.48 | 4,532,826 | +0.09(+0.36%) |
Jan 05, 2012 | 24.44 | 24.50 | 24.30 | 24.39 | 6,526,526 | -0.08(-0.31%) |
Jan 04, 2012 | 24.80 | 24.80 | 24.33 | 24.47 | 7,753,853 | -1.22(-4.76%) |
Dec 30, 2011 | 26.08 | 26.17 | 25.67 | 25.69 | 2,891,333 | -0.48(-1.84%) |
Dec 29, 2011 | 26.00 | 26.19 | 25.97 | 26.17 | 2,391,641 | +0.21(+0.83%) |
Dec 28, 2011 | 26.02 | 26.10 | 25.92 | 25.96 | 2,826,528 | -0.04(-0.16%) |
Dec 27, 2011 | 25.75 | 26.07 | 25.74 | 26.00 | 2,188,803 | +0.26(+1.01%) |
Dec 23, 2011 | 25.81 | 25.97 | 25.71 | 25.74 | 3,094,548 | +0.04(+0.16%) |
Dec 21, 2011 | 25.23 | 25.76 | 25.20 | 25.70 | 4,849,077 | +0.55(+2.17%) |
Dec 20, 2011 | 24.92 | 25.20 | 24.84 | 25.15 | 4,934,540 | +0.52(+2.10%) |
Dec 19, 2011 | 25.32 | 25.44 | 24.55 | 24.63 | 6,081,815 | -0.55(-2.19%) |
Dec 16, 2011 | 25.75 | 25.80 | 25.12 | 25.18 | 10,366,287 | -0.51(-1.99%) |
Dec 15, 2011 | 25.63 | 25.81 | 25.50 | 25.70 | 3,431,794 | +0.23(+0.89%) |
Dec 14, 2011 | 25.79 | 25.84 | 25.43 | 25.47 | 4,170,322 | -0.33(-1.28%) |
Dec 13, 2011 | 25.72 | 25.99 | 25.60 | 25.80 | 4,211,873 | +0.19(+0.75%) |
Dec 12, 2011 | 25.86 | 25.93 | 25.38 | 25.61 | 3,548,952 | -0.35(-1.36%) |
Dec 09, 2011 | 25.83 | 26.00 | 25.61 | 25.96 | 3,197,885 | +0.21(+0.81%) |
Dec 08, 2011 | 26.18 | 26.24 | 25.70 | 25.75 | 3,788,000 | -0.46(-1.77%) |
Dec 07, 2011 | 26.10 | 26.31 | 25.97 | 26.22 | 3,610,730 | +0.10(+0.38%) |
Dec 06, 2011 | 26.00 | 26.23 | 25.94 | 26.12 | 2,851,136 | +0.24(+0.92%) |
Dec 05, 2011 | 25.96 | 26.23 | 25.71 | 25.88 | 3,197,369 | +0.20(+0.77%) |
Dec 02, 2011 | 26.10 | 26.12 | 25.66 | 25.68 | 4,800,653 | -0.23(-0.89%) |