Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.54 | 22.67 | 22.29 | 22.35 | 4,794,367 | -0.06(-0.27%) |
Feb 28, 2012 | 22.30 | 22.43 | 22.19 | 22.41 | 1,866,414 | +0.19(+0.87%) |
Feb 27, 2012 | 22.12 | 22.28 | 21.98 | 22.22 | 2,005,889 | -0.04(-0.17%) |
Feb 24, 2012 | 22.31 | 22.37 | 22.23 | 22.26 | 1,562,164 | -0.08(-0.34%) |
Feb 23, 2012 | 22.28 | 22.34 | 22.14 | 22.34 | 1,814,304 | +0.10(+0.45%) |
Feb 22, 2012 | 22.07 | 22.28 | 22.04 | 22.24 | 2,131,510 | +0.09(+0.42%) |
Feb 21, 2012 | 22.01 | 22.24 | 21.94 | 22.14 | 4,106,703 | +0.28(+1.30%) |
Feb 17, 2012 | 22.04 | 22.04 | 21.78 | 21.86 | 1,187,815 | -0.08(-0.35%) |
Feb 16, 2012 | 21.55 | 21.93 | 21.50 | 21.93 | 1,783,054 | +0.30(+1.39%) |
Feb 15, 2012 | 21.78 | 21.78 | 21.55 | 21.63 | 2,029,049 | +0.05(+0.21%) |
Feb 14, 2012 | 21.60 | 21.66 | 21.43 | 21.59 | 1,849,005 | -0.08(-0.39%) |
Feb 13, 2012 | 21.75 | 21.83 | 21.61 | 21.67 | 2,006,431 | +0.11(+0.50%) |
Feb 10, 2012 | 21.57 | 21.63 | 21.47 | 21.57 | 2,437,844 | -0.34(-1.55%) |
Feb 09, 2012 | 22.03 | 22.09 | 21.84 | 21.90 | 3,534,449 | -0.05(-0.25%) |
Feb 08, 2012 | 22.00 | 22.13 | 21.80 | 21.96 | 1,967,659 | +0.01(+0.04%) |
Feb 07, 2012 | 21.97 | 22.04 | 21.73 | 21.95 | 5,985,619 | -0.08(-0.38%) |
Feb 06, 2012 | 21.92 | 22.14 | 21.92 | 22.04 | 2,345,915 | -0.13(-0.59%) |
Feb 03, 2012 | 22.13 | 22.18 | 21.99 | 22.17 | 4,146,976 | +0.25(+1.12%) |
Feb 02, 2012 | 21.87 | 22.01 | 21.80 | 21.92 | 1,774,760 | +0.08(+0.35%) |
Feb 01, 2012 | 21.93 | 21.99 | 21.82 | 21.84 | 5,257,570 | +0.19(+0.89%) |
Jan 31, 2012 | 21.82 | 21.93 | 21.48 | 21.65 | 5,910,771 | +0.03(+0.14%) |
Jan 30, 2012 | 21.49 | 21.69 | 21.40 | 21.62 | 4,118,123 | -0.15(-0.67%) |
Jan 27, 2012 | 21.63 | 21.87 | 21.63 | 21.77 | 3,084,837 | +0.05(+0.25%) |
Jan 26, 2012 | 22.00 | 22.05 | 21.65 | 21.71 | 2,229,286 | -0.12(-0.56%) |
Jan 25, 2012 | 21.33 | 21.89 | 21.25 | 21.83 | 3,182,215 | +0.38(+1.76%) |
Jan 24, 2012 | 21.54 | 21.57 | 21.40 | 21.46 | 5,947,747 | -0.29(-1.35%) |
Jan 23, 2012 | 21.44 | 21.78 | 21.44 | 21.75 | 3,148,226 | +0.38(+1.77%) |
Jan 20, 2012 | 21.33 | 21.39 | 21.27 | 21.37 | 1,183,977 | -0.03(-0.14%) |
Jan 19, 2012 | 21.40 | 21.54 | 21.33 | 21.40 | 1,399,680 | +0.12(+0.58%) |
Jan 18, 2012 | 20.99 | 21.31 | 20.96 | 21.28 | 1,777,660 | +0.26(+1.25%) |
Jan 17, 2012 | 21.12 | 21.17 | 20.93 | 21.02 | 1,456,012 | +0.12(+0.59%) |
Jan 13, 2012 | 20.85 | 20.90 | 20.57 | 20.90 | 1,170,032 | -0.16(-0.77%) |
Jan 12, 2012 | 21.03 | 21.12 | 20.88 | 21.06 | 1,325,231 | +0.11(+0.52%) |
Jan 11, 2012 | 21.06 | 21.07 | 20.90 | 20.95 | 4,119,886 | -0.10(-0.48%) |
Jan 10, 2012 | 21.10 | 21.17 | 21.05 | 21.05 | 1,264,218 | +0.27(+1.30%) |
Jan 09, 2012 | 20.80 | 20.80 | 20.60 | 20.78 | 2,248,505 | +0.06(+0.30%) |
Jan 06, 2012 | 20.95 | 20.95 | 20.63 | 20.72 | 1,176,814 | -0.22(-1.03%) |
Jan 05, 2012 | 20.84 | 21.02 | 20.76 | 20.93 | 1,329,439 | -0.13(-0.62%) |
Jan 04, 2012 | 21.00 | 21.12 | 20.91 | 21.06 | 1,836,023 | +0.58(+2.82%) |
Dec 30, 2011 | 20.25 | 20.50 | 20.17 | 20.49 | 3,554,330 | +0.32(+1.57%) |
Dec 29, 2011 | 19.95 | 20.21 | 19.94 | 20.17 | 2,418,490 | +0.22(+1.12%) |
Dec 28, 2011 | 20.29 | 20.37 | 19.89 | 19.95 | 2,483,506 | -0.32(-1.56%) |
Dec 27, 2011 | 20.24 | 20.38 | 20.23 | 20.26 | 1,747,217 | -0.07(-0.34%) |
Dec 23, 2011 | 20.29 | 20.40 | 20.28 | 20.33 | 1,918,443 | +0.42(+2.09%) |
Dec 21, 2011 | 19.79 | 19.96 | 19.66 | 19.92 | 6,374,738 | +0.18(+0.94%) |
Dec 20, 2011 | 19.68 | 19.89 | 19.64 | 19.73 | 4,655,418 | +0.44(+2.29%) |
Dec 19, 2011 | 19.59 | 19.63 | 19.25 | 19.29 | 2,608,220 | -0.27(-1.40%) |
Dec 16, 2011 | 19.38 | 19.59 | 19.34 | 19.56 | 3,190,804 | +0.24(+1.26%) |
Dec 15, 2011 | 19.58 | 19.62 | 19.25 | 19.32 | 2,734,334 | +0.01(+0.04%) |
Dec 14, 2011 | 19.54 | 19.65 | 19.22 | 19.31 | 2,653,902 | -0.46(-2.31%) |
Dec 13, 2011 | 20.26 | 20.41 | 19.63 | 19.77 | 4,821,392 | -0.39(-1.96%) |
Dec 12, 2011 | 20.23 | 20.25 | 19.96 | 20.16 | 2,413,213 | -0.43(-2.07%) |
Dec 09, 2011 | 20.37 | 20.64 | 20.30 | 20.59 | 2,888,504 | +0.27(+1.35%) |
Dec 08, 2011 | 20.81 | 20.85 | 20.26 | 20.32 | 3,690,982 | -0.63(-3.01%) |
Dec 07, 2011 | 20.74 | 21.05 | 20.60 | 20.95 | 5,157,265 | +0.12(+0.58%) |
Dec 06, 2011 | 20.79 | 21.00 | 20.64 | 20.82 | 2,653,310 | +0.01(+0.04%) |
Dec 05, 2011 | 20.92 | 21.14 | 20.71 | 20.82 | 4,030,710 | +0.17(+0.81%) |
Dec 02, 2011 | 21.01 | 21.07 | 20.62 | 20.65 | 2,400,187 | -0.16(-0.77%) |