Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.34 | 26.35 | 26.10 | 26.13 | 22,259,482 | -0.14(-0.55%) |
Feb 28, 2012 | 26.12 | 26.35 | 26.02 | 26.28 | 13,820,041 | +0.16(+0.60%) |
Feb 27, 2012 | 25.98 | 26.19 | 25.90 | 26.12 | 24,116,650 | -0.03(-0.13%) |
Feb 24, 2012 | 26.35 | 26.36 | 26.11 | 26.15 | 12,399,668 | -0.21(-0.80%) |
Feb 23, 2012 | 26.09 | 26.37 | 26.09 | 26.37 | 15,085,301 | +0.20(+0.76%) |
Feb 22, 2012 | 26.06 | 26.17 | 25.95 | 26.17 | 14,362,032 | +0.06(+0.24%) |
Feb 21, 2012 | 26.34 | 26.45 | 26.07 | 26.11 | 15,849,181 | -0.29(-1.12%) |
Feb 17, 2012 | 26.44 | 26.62 | 26.24 | 26.40 | 26,238,600 | +0.29(+1.10%) |
Feb 16, 2012 | 26.07 | 26.12 | 25.88 | 26.11 | 15,238,144 | +0.08(+0.32%) |
Feb 15, 2012 | 26.19 | 26.21 | 25.94 | 26.03 | 17,797,072 | -0.13(-0.50%) |
Feb 14, 2012 | 26.09 | 26.18 | 25.98 | 26.16 | 16,312,388 | +0.07(+0.26%) |
Feb 13, 2012 | 26.09 | 26.18 | 26.00 | 26.09 | 16,974,418 | +0.14(+0.53%) |
Feb 10, 2012 | 25.98 | 26.02 | 25.87 | 25.95 | 15,367,092 | -0.16(-0.63%) |
Feb 09, 2012 | 26.28 | 26.37 | 26.11 | 26.12 | 14,018,393 | -0.18(-0.70%) |
Feb 08, 2012 | 26.39 | 26.43 | 26.17 | 26.30 | 16,553,288 | -0.14(-0.54%) |
Feb 07, 2012 | 26.20 | 26.55 | 26.19 | 26.45 | 18,180,686 | +0.16(+0.60%) |
Feb 06, 2012 | 26.16 | 26.29 | 26.11 | 26.29 | 16,113,813 | +0.02(+0.08%) |
Feb 03, 2012 | 26.36 | 26.42 | 26.07 | 26.27 | 21,924,326 | -0.05(-0.18%) |
Feb 02, 2012 | 26.66 | 26.68 | 26.02 | 26.32 | 30,352,368 | -0.13(-0.49%) |
Feb 01, 2012 | 26.39 | 26.71 | 26.24 | 26.45 | 21,291,340 | +0.25(+0.94%) |
Jan 31, 2012 | 26.68 | 26.69 | 26.15 | 26.20 | 24,071,806 | -0.42(-1.59%) |
Jan 30, 2012 | 26.28 | 26.63 | 26.20 | 26.63 | 18,569,586 | +0.25(+0.96%) |
Jan 27, 2012 | 26.52 | 26.56 | 26.17 | 26.37 | 17,703,282 | -0.18(-0.67%) |
Jan 26, 2012 | 26.59 | 26.66 | 26.39 | 26.55 | 18,095,056 | +0.07(+0.26%) |
Jan 25, 2012 | 26.41 | 26.56 | 26.19 | 26.48 | 21,142,104 | -0.07(-0.26%) |
Jan 24, 2012 | 26.68 | 26.85 | 26.46 | 26.55 | 19,198,862 | +0.01(+0.03%) |
Jan 23, 2012 | 26.67 | 26.77 | 26.48 | 26.54 | 19,684,518 | -0.29(-1.10%) |
Jan 20, 2012 | 26.92 | 26.98 | 26.65 | 26.84 | 22,398,894 | -0.04(-0.15%) |
Jan 19, 2012 | 26.63 | 27.00 | 26.52 | 26.88 | 24,168,300 | +0.27(+1.00%) |
Jan 18, 2012 | 26.46 | 26.67 | 26.45 | 26.61 | 21,486,326 | +0.03(+0.13%) |
Jan 17, 2012 | 26.38 | 26.63 | 26.27 | 26.58 | 24,179,756 | +0.34(+1.31%) |
Jan 13, 2012 | 26.32 | 26.36 | 26.03 | 26.24 | 14,134,832 | -0.20(-0.75%) |
Jan 12, 2012 | 26.44 | 26.48 | 26.30 | 26.43 | 14,505,413 | +0.14(+0.52%) |
Jan 11, 2012 | 26.30 | 26.37 | 26.18 | 26.30 | 17,448,018 | -0.08(-0.29%) |
Jan 10, 2012 | 26.53 | 26.56 | 26.29 | 26.37 | 16,601,443 | +0.09(+0.34%) |
Jan 09, 2012 | 26.25 | 26.34 | 25.94 | 26.28 | 20,312,388 | -0.05(-0.21%) |
Jan 06, 2012 | 26.53 | 26.53 | 26.31 | 26.34 | 24,432,436 | -0.18(-0.70%) |
Jan 05, 2012 | 26.11 | 26.70 | 26.04 | 26.52 | 30,654,538 | +0.27(+1.04%) |
Jan 04, 2012 | 26.19 | 26.25 | 25.95 | 26.25 | 20,033,988 | +0.44(+1.70%) |
Dec 30, 2011 | 25.87 | 25.89 | 25.79 | 25.81 | 11,480,845 | -0.02(-0.08%) |
Dec 29, 2011 | 25.74 | 25.85 | 25.67 | 25.83 | 9,987,957 | +0.21(+0.80%) |
Dec 28, 2011 | 25.80 | 25.88 | 25.61 | 25.63 | 10,591,723 | -0.22(-0.85%) |
Dec 27, 2011 | 25.87 | 25.95 | 25.82 | 25.85 | 11,023,271 | -0.10(-0.40%) |
Dec 23, 2011 | 25.80 | 25.95 | 25.77 | 25.95 | 13,948,948 | +0.39(+1.53%) |
Dec 21, 2011 | 25.37 | 25.61 | 25.35 | 25.56 | 19,194,338 | +0.18(+0.70%) |
Dec 20, 2011 | 25.14 | 25.43 | 24.99 | 25.38 | 28,207,174 | +0.41(+1.65%) |
Dec 19, 2011 | 24.94 | 25.20 | 24.88 | 24.97 | 24,109,868 | +0.15(+0.61%) |
Dec 16, 2011 | 24.99 | 25.07 | 24.66 | 24.82 | 38,695,516 | -0.08(-0.30%) |
Dec 15, 2011 | 24.59 | 25.11 | 24.57 | 24.89 | 46,579,424 | +0.55(+2.25%) |
Dec 14, 2011 | 23.91 | 24.48 | 23.89 | 24.35 | 32,924,906 | +0.39(+1.63%) |
Dec 13, 2011 | 24.11 | 24.21 | 23.87 | 23.96 | 26,756,128 | -0.29(-1.19%) |
Dec 12, 2011 | 24.36 | 24.42 | 24.09 | 24.24 | 18,375,414 | -0.18(-0.76%) |
Dec 09, 2011 | 24.17 | 24.55 | 24.11 | 24.43 | 58,904,980 | +0.34(+1.39%) |
Dec 08, 2011 | 24.42 | 24.46 | 24.01 | 24.09 | 61,909,640 | -0.29(-1.18%) |
Dec 07, 2011 | 24.15 | 24.50 | 24.10 | 24.38 | 30,451,304 | +0.14(+0.59%) |
Dec 06, 2011 | 24.26 | 24.37 | 24.13 | 24.24 | 20,292,000 | +0.10(+0.40%) |
Dec 05, 2011 | 24.50 | 24.55 | 24.00 | 24.14 | 25,103,648 | -0.15(-0.62%) |
Dec 02, 2011 | 24.59 | 24.59 | 24.22 | 24.29 | 21,157,624 | -0.14(-0.56%) |