Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.74 | 23.84 | 23.60 | 23.69 | 11,409,632 | -0.22(-0.92%) |
Feb 28, 2012 | 24.07 | 24.09 | 23.86 | 23.91 | 7,339,588 | -0.17(-0.71%) |
Feb 27, 2012 | 23.75 | 24.14 | 23.62 | 24.08 | 12,437,741 | +0.31(+1.33%) |
Feb 24, 2012 | 23.79 | 23.97 | 23.71 | 23.76 | 17,221,436 | -0.11(-0.47%) |
Feb 23, 2012 | 25.15 | 25.15 | 23.72 | 23.87 | 33,770,156 | -1.22(-4.84%) |
Feb 22, 2012 | 25.15 | 25.25 | 24.97 | 25.09 | 2,611,761 | -0.02(-0.08%) |
Feb 21, 2012 | 25.17 | 25.26 | 25.03 | 25.11 | 4,043,357 | +0.09(+0.35%) |
Feb 17, 2012 | 25.23 | 25.23 | 24.98 | 25.02 | 3,746,453 | -0.11(-0.45%) |
Feb 16, 2012 | 24.94 | 25.32 | 24.89 | 25.13 | 5,102,579 | +0.20(+0.78%) |
Feb 15, 2012 | 25.08 | 25.15 | 24.80 | 24.94 | 5,424,529 | -0.15(-0.60%) |
Feb 14, 2012 | 24.98 | 25.10 | 24.88 | 25.09 | 5,026,400 | +0.08(+0.33%) |
Feb 13, 2012 | 24.92 | 25.10 | 24.88 | 25.01 | 6,595,465 | +0.26(+1.04%) |
Feb 10, 2012 | 24.85 | 24.93 | 24.50 | 24.75 | 9,014,840 | -0.04(-0.18%) |
Feb 09, 2012 | 24.83 | 24.86 | 24.66 | 24.79 | 7,226,675 | +0.04(+0.15%) |
Feb 08, 2012 | 24.83 | 24.94 | 24.61 | 24.76 | 6,867,646 | -0.06(-0.25%) |
Feb 07, 2012 | 24.58 | 24.91 | 24.50 | 24.82 | 6,424,516 | +0.17(+0.68%) |
Feb 06, 2012 | 24.66 | 24.68 | 24.51 | 24.65 | 6,320,445 | +0.02(+0.08%) |
Feb 03, 2012 | 24.78 | 24.85 | 24.51 | 24.63 | 6,776,875 | +0.01(+0.03%) |
Feb 02, 2012 | 24.58 | 24.70 | 24.41 | 24.63 | 6,114,635 | +0.11(+0.43%) |
Feb 01, 2012 | 24.74 | 24.87 | 24.50 | 24.52 | 10,461,704 | -0.10(-0.40%) |
Jan 31, 2012 | 24.63 | 24.69 | 24.43 | 24.62 | 8,255,794 | +0.06(+0.25%) |
Jan 30, 2012 | 24.82 | 24.86 | 24.42 | 24.56 | 20,974,786 | -0.30(-1.23%) |
Jan 27, 2012 | 25.52 | 25.52 | 24.84 | 24.86 | 22,987,148 | -0.83(-3.22%) |
Jan 26, 2012 | 25.66 | 25.85 | 25.52 | 25.69 | 18,498,348 | -0.06(-0.24%) |
Jan 25, 2012 | 25.24 | 25.79 | 25.06 | 25.75 | 5,701,272 | +0.44(+1.75%) |
Jan 24, 2012 | 25.25 | 25.35 | 25.15 | 25.31 | 4,747,912 | -0.08(-0.32%) |
Jan 23, 2012 | 25.52 | 25.67 | 25.27 | 25.39 | 7,815,871 | -0.13(-0.51%) |
Jan 20, 2012 | 25.60 | 25.66 | 25.41 | 25.52 | 6,696,529 | -0.06(-0.22%) |
Jan 19, 2012 | 25.86 | 25.90 | 25.52 | 25.58 | 7,362,983 | -0.27(-1.06%) |
Jan 18, 2012 | 25.83 | 25.91 | 25.68 | 25.85 | 4,586,680 | +0.07(+0.27%) |
Jan 17, 2012 | 25.88 | 26.00 | 25.64 | 25.78 | 6,581,974 | +0.04(+0.14%) |
Jan 13, 2012 | 25.55 | 25.75 | 25.53 | 25.75 | 4,368,640 | +0.01(+0.05%) |
Jan 12, 2012 | 25.72 | 25.80 | 25.58 | 25.73 | 3,932,913 | +0.07(+0.29%) |
Jan 11, 2012 | 25.60 | 25.68 | 25.58 | 25.66 | 4,939,821 | -0.02(-0.07%) |
Jan 10, 2012 | 25.72 | 25.81 | 25.62 | 25.68 | 7,585,912 | +0.17(+0.68%) |
Jan 09, 2012 | 25.43 | 25.53 | 25.35 | 25.50 | 9,712,510 | +0.12(+0.47%) |
Jan 06, 2012 | 25.48 | 25.51 | 25.35 | 25.39 | 5,166,330 | -0.10(-0.39%) |
Jan 05, 2012 | 25.42 | 25.57 | 25.31 | 25.48 | 6,491,041 | +0.03(+0.12%) |
Jan 04, 2012 | 25.37 | 25.55 | 25.35 | 25.45 | 5,438,304 | -0.26(-0.99%) |
Dec 30, 2011 | 25.82 | 25.91 | 25.70 | 25.71 | 2,700,662 | -0.14(-0.55%) |
Dec 29, 2011 | 25.76 | 25.91 | 25.75 | 25.85 | 3,122,948 | +0.16(+0.63%) |
Dec 28, 2011 | 25.88 | 25.96 | 25.67 | 25.69 | 3,204,383 | -0.23(-0.89%) |
Dec 27, 2011 | 25.84 | 25.94 | 25.80 | 25.92 | 3,933,911 | +0.05(+0.19%) |
Dec 23, 2011 | 25.85 | 25.92 | 25.76 | 25.87 | 3,236,102 | +0.45(+1.76%) |
Dec 21, 2011 | 24.84 | 25.51 | 24.84 | 25.42 | 7,214,604 | +0.57(+2.28%) |
Dec 20, 2011 | 24.74 | 24.87 | 24.66 | 24.86 | 4,482,045 | +0.40(+1.65%) |
Dec 19, 2011 | 24.82 | 24.86 | 24.36 | 24.45 | 4,459,658 | -0.23(-0.93%) |
Dec 16, 2011 | 24.80 | 24.92 | 24.56 | 24.68 | 7,122,067 | -0.05(-0.20%) |
Dec 15, 2011 | 24.30 | 24.78 | 24.27 | 24.73 | 8,102,035 | +0.63(+2.63%) |
Dec 14, 2011 | 24.60 | 24.64 | 23.92 | 24.10 | 13,373,736 | -0.46(-1.88%) |
Dec 13, 2011 | 24.59 | 24.79 | 24.47 | 24.56 | 4,881,171 | +0.09(+0.36%) |
Dec 12, 2011 | 24.66 | 24.73 | 24.21 | 24.47 | 5,743,773 | -0.26(-1.03%) |
Dec 09, 2011 | 24.63 | 24.86 | 24.53 | 24.73 | 5,541,903 | +0.27(+1.12%) |
Dec 08, 2011 | 24.74 | 24.75 | 24.40 | 24.45 | 4,679,186 | -0.28(-1.13%) |
Dec 07, 2011 | 24.72 | 24.82 | 24.52 | 24.73 | 4,346,930 | +0.00(+0.00%) |
Dec 06, 2011 | 24.63 | 24.86 | 24.50 | 24.73 | 4,884,287 | +0.17(+0.68%) |
Dec 05, 2011 | 24.68 | 24.76 | 24.43 | 24.56 | 4,160,862 | +0.14(+0.56%) |
Dec 02, 2011 | 24.77 | 24.77 | 24.41 | 24.43 | 4,453,448 | -0.23(-0.93%) |