Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.54 | 22.78 | 22.24 | 22.29 | 2,014,357 | -0.17(-0.77%) |
Feb 28, 2012 | 22.77 | 22.81 | 22.24 | 22.46 | 1,247,184 | -0.25(-1.10%) |
Feb 27, 2012 | 22.48 | 22.82 | 22.34 | 22.71 | 1,109,700 | +0.08(+0.35%) |
Feb 24, 2012 | 22.84 | 22.89 | 22.60 | 22.63 | 979,714 | -0.15(-0.65%) |
Feb 23, 2012 | 22.77 | 22.88 | 22.71 | 22.78 | 1,063,058 | -0.06(-0.27%) |
Feb 22, 2012 | 22.62 | 22.93 | 22.62 | 22.85 | 1,315,003 | +0.02(+0.10%) |
Feb 21, 2012 | 22.79 | 23.07 | 22.74 | 22.82 | 994,034 | +0.07(+0.31%) |
Feb 17, 2012 | 23.01 | 23.11 | 22.73 | 22.75 | 970,233 | -0.09(-0.41%) |
Feb 16, 2012 | 22.74 | 22.98 | 22.64 | 22.85 | 1,174,192 | +0.15(+0.65%) |
Feb 15, 2012 | 22.99 | 23.10 | 22.58 | 22.70 | 899,014 | -0.23(-0.99%) |
Feb 14, 2012 | 22.78 | 22.99 | 22.62 | 22.92 | 1,389,048 | +0.05(+0.20%) |
Feb 13, 2012 | 22.88 | 23.09 | 22.67 | 22.88 | 1,115,547 | +0.17(+0.76%) |
Feb 10, 2012 | 22.95 | 23.03 | 22.60 | 22.71 | 1,585,961 | -0.49(-2.12%) |
Feb 09, 2012 | 22.96 | 23.22 | 22.76 | 23.20 | 1,249,508 | +0.15(+0.64%) |
Feb 08, 2012 | 23.02 | 23.27 | 22.90 | 23.05 | 1,497,741 | +0.03(+0.14%) |
Feb 07, 2012 | 23.01 | 23.19 | 22.83 | 23.02 | 1,806,687 | +0.02(+0.10%) |
Feb 06, 2012 | 23.00 | 23.19 | 22.65 | 22.99 | 1,749,174 | -0.09(-0.41%) |
Feb 03, 2012 | 22.42 | 23.40 | 22.40 | 23.09 | 3,706,877 | +1.16(+5.30%) |
Feb 02, 2012 | 22.22 | 22.39 | 21.91 | 21.93 | 1,590,179 | -0.22(-0.99%) |
Feb 01, 2012 | 21.85 | 22.59 | 21.85 | 22.14 | 2,429,423 | +0.55(+2.53%) |
Jan 31, 2012 | 21.77 | 22.02 | 21.43 | 21.60 | 2,137,795 | -0.05(-0.22%) |
Jan 30, 2012 | 21.36 | 21.74 | 21.04 | 21.64 | 2,517,142 | +0.00(+0.00%) |
Jan 27, 2012 | 22.47 | 22.47 | 21.00 | 21.64 | 5,719,467 | -1.57(-6.75%) |
Jan 26, 2012 | 23.45 | 23.80 | 23.09 | 23.21 | 2,386,972 | -0.39(-1.65%) |
Jan 25, 2012 | 23.08 | 23.67 | 22.98 | 23.60 | 1,359,535 | +0.43(+1.85%) |
Jan 24, 2012 | 23.05 | 23.19 | 22.92 | 23.17 | 1,629,719 | -0.02(-0.10%) |
Jan 23, 2012 | 23.45 | 23.64 | 23.08 | 23.20 | 962,524 | -0.27(-1.13%) |
Jan 20, 2012 | 23.38 | 23.63 | 23.33 | 23.46 | 1,142,720 | +0.07(+0.30%) |
Jan 19, 2012 | 22.92 | 23.51 | 22.89 | 23.39 | 1,272,620 | +0.52(+2.29%) |
Jan 18, 2012 | 22.42 | 22.87 | 22.25 | 22.87 | 1,250,049 | +0.48(+2.12%) |
Jan 17, 2012 | 22.39 | 22.60 | 22.34 | 22.39 | 1,200,251 | +0.22(+0.98%) |
Jan 13, 2012 | 22.35 | 22.39 | 21.96 | 22.17 | 1,197,610 | -0.34(-1.52%) |
Jan 12, 2012 | 22.53 | 22.56 | 22.21 | 22.52 | 1,616,937 | +0.09(+0.42%) |
Jan 11, 2012 | 22.43 | 22.46 | 22.25 | 22.42 | 1,177,883 | -0.12(-0.52%) |
Jan 10, 2012 | 22.56 | 22.64 | 22.42 | 22.54 | 1,339,400 | +0.22(+0.98%) |
Jan 09, 2012 | 22.35 | 22.37 | 22.15 | 22.32 | 1,330,296 | +0.12(+0.56%) |
Jan 06, 2012 | 22.26 | 22.29 | 21.98 | 22.20 | 1,329,568 | -0.07(-0.32%) |
Jan 05, 2012 | 22.03 | 22.41 | 21.87 | 22.27 | 1,750,646 | +0.05(+0.21%) |
Jan 04, 2012 | 22.28 | 22.28 | 21.95 | 22.22 | 1,416,209 | +0.02(+0.11%) |
Dec 30, 2011 | 22.10 | 22.33 | 22.10 | 22.20 | 1,009,580 | +0.09(+0.42%) |
Dec 29, 2011 | 21.77 | 22.14 | 21.76 | 22.10 | 844,541 | +0.45(+2.09%) |
Dec 28, 2011 | 22.22 | 22.22 | 21.62 | 21.65 | 875,532 | -0.56(-2.53%) |
Dec 27, 2011 | 22.21 | 22.28 | 21.97 | 22.21 | 953,175 | -0.05(-0.25%) |
Dec 23, 2011 | 22.25 | 22.39 | 22.14 | 22.27 | 1,181,758 | +0.69(+3.18%) |
Dec 21, 2011 | 21.37 | 21.61 | 20.93 | 21.58 | 1,297,314 | +0.11(+0.51%) |
Dec 20, 2011 | 20.83 | 21.52 | 20.82 | 21.47 | 2,333,638 | +0.69(+3.30%) |
Dec 19, 2011 | 21.28 | 21.33 | 20.75 | 20.79 | 1,217,213 | -0.36(-1.70%) |
Dec 16, 2011 | 21.04 | 21.45 | 20.99 | 21.15 | 1,498,051 | +0.31(+1.50%) |
Dec 15, 2011 | 20.96 | 21.08 | 20.69 | 20.83 | 1,828,579 | +0.21(+1.02%) |
Dec 14, 2011 | 20.93 | 21.14 | 20.44 | 20.62 | 2,343,010 | -0.59(-2.79%) |
Dec 13, 2011 | 21.96 | 22.42 | 21.14 | 21.22 | 2,602,065 | -0.33(-1.52%) |
Dec 12, 2011 | 21.67 | 21.71 | 21.25 | 21.54 | 1,946,731 | -0.41(-1.88%) |
Dec 09, 2011 | 21.47 | 22.17 | 21.36 | 21.96 | 2,271,626 | +0.58(+2.70%) |
Dec 08, 2011 | 21.25 | 21.49 | 21.08 | 21.38 | 3,642,544 | +0.02(+0.11%) |
Dec 07, 2011 | 21.33 | 21.50 | 20.88 | 21.36 | 2,283,981 | -0.08(-0.36%) |
Dec 06, 2011 | 21.78 | 21.80 | 21.27 | 21.43 | 1,344,995 | -0.28(-1.29%) |
Dec 05, 2011 | 21.51 | 21.92 | 21.28 | 21.71 | 2,393,340 | +0.65(+3.07%) |
Dec 02, 2011 | 20.89 | 21.38 | 20.85 | 21.07 | 3,691,600 | +0.48(+2.35%) |