Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.53 | 22.69 | 22.37 | 22.39 | 705,117 | -0.10(-0.43%) |
Feb 28, 2012 | 22.47 | 22.56 | 22.37 | 22.48 | 1,300,921 | +0.02(+0.11%) |
Feb 27, 2012 | 22.15 | 22.50 | 22.06 | 22.46 | 997,489 | +0.15(+0.69%) |
Feb 24, 2012 | 22.39 | 22.42 | 22.27 | 22.30 | 339,952 | -0.05(-0.24%) |
Feb 23, 2012 | 22.18 | 22.36 | 22.11 | 22.36 | 666,252 | +0.20(+0.90%) |
Feb 22, 2012 | 22.35 | 22.38 | 22.15 | 22.16 | 606,275 | -0.24(-1.07%) |
Feb 21, 2012 | 22.47 | 22.52 | 22.33 | 22.40 | 1,059,240 | -0.04(-0.20%) |
Feb 17, 2012 | 22.38 | 22.46 | 22.34 | 22.44 | 801,888 | +0.11(+0.51%) |
Feb 16, 2012 | 21.97 | 22.33 | 21.95 | 22.33 | 985,563 | +0.33(+1.51%) |
Feb 15, 2012 | 22.22 | 22.28 | 21.98 | 22.00 | 974,646 | -0.13(-0.61%) |
Feb 14, 2012 | 22.23 | 22.23 | 21.96 | 22.13 | 794,403 | -0.20(-0.87%) |
Feb 13, 2012 | 22.41 | 22.41 | 22.26 | 22.32 | 789,106 | +0.19(+0.86%) |
Feb 10, 2012 | 22.11 | 22.17 | 22.04 | 22.13 | 1,277,475 | -0.19(-0.86%) |
Feb 09, 2012 | 22.48 | 22.54 | 22.23 | 22.32 | 2,796,336 | -0.05(-0.22%) |
Feb 08, 2012 | 22.30 | 22.38 | 22.19 | 22.37 | 567,451 | +0.12(+0.55%) |
Feb 07, 2012 | 22.16 | 22.32 | 22.12 | 22.25 | 684,036 | -0.01(-0.05%) |
Feb 06, 2012 | 22.26 | 22.27 | 22.15 | 22.26 | 421,244 | -0.09(-0.38%) |
Feb 03, 2012 | 22.17 | 22.36 | 22.15 | 22.35 | 1,088,311 | +0.52(+2.40%) |
Feb 02, 2012 | 21.77 | 21.90 | 21.68 | 21.82 | 566,705 | +0.13(+0.62%) |
Feb 01, 2012 | 21.52 | 21.79 | 21.52 | 21.69 | 315,965 | +0.35(+1.62%) |
Jan 31, 2012 | 21.43 | 21.43 | 21.24 | 21.35 | 769,375 | +0.07(+0.32%) |
Jan 30, 2012 | 21.25 | 21.30 | 21.11 | 21.28 | 408,486 | -0.17(-0.80%) |
Jan 27, 2012 | 21.26 | 21.51 | 21.25 | 21.45 | 512,186 | +0.05(+0.25%) |
Jan 26, 2012 | 21.65 | 21.74 | 21.29 | 21.39 | 680,547 | -0.13(-0.62%) |
Jan 25, 2012 | 21.35 | 21.57 | 21.30 | 21.53 | 1,137,757 | +0.07(+0.34%) |
Jan 24, 2012 | 21.26 | 21.49 | 21.19 | 21.46 | 497,106 | -0.01(-0.06%) |
Jan 23, 2012 | 21.43 | 21.61 | 21.35 | 21.47 | 754,839 | +0.05(+0.23%) |
Jan 20, 2012 | 21.22 | 21.42 | 21.17 | 21.42 | 474,644 | +0.12(+0.55%) |
Jan 19, 2012 | 21.35 | 21.36 | 21.21 | 21.30 | 810,264 | +0.16(+0.77%) |
Jan 18, 2012 | 20.80 | 21.15 | 20.74 | 21.14 | 1,098,647 | +0.29(+1.38%) |
Jan 17, 2012 | 20.99 | 21.17 | 20.79 | 20.85 | 998,454 | -0.13(-0.60%) |
Jan 13, 2012 | 20.72 | 20.98 | 20.67 | 20.98 | 1,284,945 | -0.13(-0.62%) |
Jan 12, 2012 | 21.12 | 21.18 | 20.87 | 21.11 | 1,564,018 | +0.06(+0.27%) |
Jan 11, 2012 | 20.74 | 21.05 | 20.71 | 21.05 | 1,413,301 | +0.20(+0.97%) |
Jan 10, 2012 | 20.84 | 20.91 | 20.74 | 20.85 | 1,375,082 | +0.33(+1.60%) |
Jan 09, 2012 | 20.52 | 20.60 | 20.41 | 20.52 | 985,974 | +0.07(+0.36%) |
Jan 06, 2012 | 20.57 | 20.57 | 20.30 | 20.44 | 698,851 | -0.08(-0.40%) |
Jan 05, 2012 | 20.13 | 20.63 | 20.03 | 20.52 | 1,113,848 | +0.23(+1.12%) |
Jan 04, 2012 | 20.23 | 20.35 | 20.10 | 20.30 | 817,411 | +0.36(+1.81%) |
Dec 30, 2011 | 19.99 | 20.07 | 19.93 | 19.94 | 876,232 | -0.13(-0.67%) |
Dec 29, 2011 | 19.85 | 20.07 | 19.82 | 20.07 | 586,296 | +0.27(+1.35%) |
Dec 28, 2011 | 20.07 | 20.08 | 19.76 | 19.80 | 555,486 | -0.27(-1.36%) |
Dec 27, 2011 | 20.06 | 20.22 | 20.04 | 20.07 | 729,412 | -0.07(-0.34%) |
Dec 23, 2011 | 20.09 | 20.15 | 20.00 | 20.14 | 620,782 | +0.49(+2.48%) |
Dec 21, 2011 | 19.52 | 19.70 | 19.40 | 19.65 | 1,023,349 | +0.13(+0.64%) |
Dec 20, 2011 | 19.20 | 19.61 | 19.20 | 19.53 | 914,674 | +0.66(+3.49%) |
Dec 19, 2011 | 19.25 | 19.32 | 18.82 | 18.87 | 692,071 | -0.36(-1.89%) |
Dec 16, 2011 | 19.30 | 19.49 | 19.19 | 19.23 | 901,119 | +0.08(+0.40%) |
Dec 15, 2011 | 19.39 | 19.39 | 19.12 | 19.16 | 769,114 | +0.06(+0.34%) |
Dec 14, 2011 | 18.95 | 19.30 | 18.95 | 19.09 | 931,075 | -0.04(-0.19%) |
Dec 13, 2011 | 19.59 | 19.64 | 18.96 | 19.13 | 1,066,732 | -0.30(-1.56%) |
Dec 12, 2011 | 19.54 | 19.54 | 19.26 | 19.43 | 1,053,806 | -0.40(-2.04%) |
Dec 09, 2011 | 19.62 | 19.92 | 19.55 | 19.84 | 943,392 | +0.39(+2.01%) |
Dec 08, 2011 | 19.91 | 19.93 | 19.36 | 19.44 | 852,681 | -0.65(-3.24%) |
Dec 07, 2011 | 19.73 | 20.16 | 19.61 | 20.09 | 618,076 | +0.21(+1.06%) |
Dec 06, 2011 | 19.78 | 20.01 | 19.70 | 19.88 | 800,512 | +0.00(+0.02%) |
Dec 05, 2011 | 19.91 | 20.12 | 19.75 | 19.88 | 1,162,650 | +0.32(+1.65%) |
Dec 02, 2011 | 19.51 | 19.88 | 19.51 | 19.56 | 523,846 | +0.22(+1.15%) |