Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.22 | 25.22 | 24.89 | 24.93 | 9,455,460 | -0.28(-1.10%) |
Feb 28, 2012 | 24.82 | 25.30 | 24.78 | 25.21 | 8,531,327 | +0.46(+1.84%) |
Feb 27, 2012 | 24.72 | 24.97 | 24.52 | 24.76 | 8,006,090 | -0.16(-0.63%) |
Feb 24, 2012 | 25.03 | 25.12 | 24.89 | 24.91 | 4,827,188 | +0.00(+0.00%) |
Feb 23, 2012 | 24.55 | 25.05 | 24.33 | 24.91 | 7,724,710 | +0.27(+1.09%) |
Feb 22, 2012 | 24.81 | 24.98 | 24.60 | 24.64 | 8,691,788 | -0.24(-0.96%) |
Feb 21, 2012 | 25.14 | 25.14 | 24.82 | 24.88 | 9,136,962 | -0.23(-0.92%) |
Feb 17, 2012 | 25.48 | 25.53 | 25.02 | 25.11 | 10,244,024 | -0.24(-0.94%) |
Feb 16, 2012 | 25.02 | 25.58 | 24.90 | 25.35 | 11,888,371 | +0.37(+1.50%) |
Feb 15, 2012 | 24.68 | 25.08 | 24.68 | 24.98 | 11,474,788 | +0.14(+0.57%) |
Feb 14, 2012 | 24.74 | 24.85 | 24.46 | 24.84 | 9,496,040 | -0.03(-0.11%) |
Feb 13, 2012 | 25.05 | 25.25 | 24.49 | 24.86 | 9,765,639 | -0.08(-0.31%) |
Feb 10, 2012 | 24.97 | 25.05 | 24.82 | 24.94 | 7,249,169 | -0.33(-1.30%) |
Feb 09, 2012 | 25.38 | 25.41 | 25.18 | 25.27 | 8,659,929 | -0.04(-0.15%) |
Feb 08, 2012 | 24.99 | 25.47 | 24.98 | 25.31 | 11,153,894 | +0.31(+1.26%) |
Feb 07, 2012 | 24.94 | 25.14 | 24.73 | 24.99 | 13,328,485 | -0.13(-0.54%) |
Feb 06, 2012 | 25.23 | 25.26 | 24.90 | 25.13 | 11,627,695 | -0.24(-0.94%) |
Feb 03, 2012 | 24.93 | 25.49 | 24.86 | 25.37 | 19,070,384 | +0.65(+2.63%) |
Feb 02, 2012 | 24.56 | 24.82 | 24.55 | 24.72 | 13,209,212 | +0.15(+0.61%) |
Feb 01, 2012 | 24.52 | 24.82 | 24.26 | 24.57 | 15,800,019 | +0.36(+1.48%) |
Jan 31, 2012 | 24.22 | 24.28 | 23.92 | 24.21 | 15,852,202 | +0.15(+0.62%) |
Jan 30, 2012 | 24.06 | 24.15 | 23.93 | 24.06 | 12,328,447 | -0.32(-1.32%) |
Jan 27, 2012 | 23.91 | 24.55 | 23.89 | 24.38 | 11,276,879 | +0.19(+0.77%) |
Jan 26, 2012 | 24.58 | 24.85 | 24.11 | 24.19 | 16,971,116 | -0.33(-1.34%) |
Jan 25, 2012 | 24.34 | 24.60 | 23.93 | 24.52 | 23,539,214 | +0.21(+0.86%) |
Jan 24, 2012 | 24.93 | 25.03 | 24.27 | 24.31 | 27,980,136 | -0.50(-2.02%) |
Jan 23, 2012 | 24.96 | 25.27 | 24.68 | 24.82 | 19,759,066 | -0.34(-1.34%) |
Jan 20, 2012 | 25.11 | 25.23 | 24.87 | 25.15 | 15,130,707 | -0.13(-0.53%) |
Jan 19, 2012 | 25.00 | 25.50 | 24.91 | 25.29 | 18,965,138 | +0.07(+0.30%) |
Jan 18, 2012 | 23.90 | 25.29 | 23.90 | 25.21 | 36,596,508 | +1.99(+8.55%) |
Jan 17, 2012 | 23.43 | 23.46 | 23.18 | 23.23 | 7,695,237 | +0.09(+0.37%) |
Jan 13, 2012 | 23.26 | 23.45 | 23.04 | 23.14 | 10,908,248 | -0.31(-1.32%) |
Jan 12, 2012 | 23.02 | 23.51 | 22.91 | 23.45 | 11,747,227 | +0.47(+2.07%) |
Jan 11, 2012 | 22.82 | 23.01 | 22.65 | 22.98 | 8,621,277 | +0.04(+0.20%) |
Jan 10, 2012 | 22.62 | 22.95 | 22.48 | 22.93 | 13,577,162 | +0.38(+1.69%) |
Jan 09, 2012 | 22.22 | 22.63 | 22.21 | 22.55 | 10,754,155 | +0.28(+1.28%) |
Jan 06, 2012 | 22.14 | 22.27 | 22.03 | 22.27 | 8,095,371 | +0.00(+0.00%) |
Jan 05, 2012 | 22.01 | 22.36 | 22.01 | 22.27 | 8,785,365 | +0.16(+0.71%) |