Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.53 | 22.66 | 22.28 | 22.34 | 4,795,746 | -0.06(-0.27%) |
Feb 28, 2012 | 22.29 | 22.42 | 22.18 | 22.41 | 1,866,951 | +0.19(+0.87%) |
Feb 27, 2012 | 22.11 | 22.28 | 21.97 | 22.21 | 2,006,466 | -0.04(-0.17%) |
Feb 24, 2012 | 22.31 | 22.37 | 22.22 | 22.25 | 1,562,613 | -0.08(-0.34%) |
Feb 23, 2012 | 22.28 | 22.33 | 22.13 | 22.33 | 1,814,826 | +0.10(+0.45%) |
Feb 22, 2012 | 22.06 | 22.28 | 22.03 | 22.23 | 2,132,123 | +0.09(+0.42%) |
Feb 21, 2012 | 22.01 | 22.24 | 21.94 | 22.14 | 4,107,884 | +0.28(+1.30%) |
Feb 17, 2012 | 22.03 | 22.03 | 21.77 | 21.85 | 1,188,157 | -0.08(-0.35%) |
Feb 16, 2012 | 21.54 | 21.93 | 21.50 | 21.93 | 1,783,567 | +0.30(+1.39%) |
Feb 15, 2012 | 21.77 | 21.77 | 21.54 | 21.63 | 2,029,633 | +0.05(+0.21%) |
Feb 14, 2012 | 21.60 | 21.65 | 21.42 | 21.58 | 1,849,537 | -0.08(-0.39%) |
Feb 13, 2012 | 21.74 | 21.83 | 21.61 | 21.67 | 2,007,009 | +0.11(+0.50%) |
Feb 10, 2012 | 21.56 | 21.63 | 21.47 | 21.56 | 2,438,545 | -0.34(-1.55%) |
Feb 09, 2012 | 22.02 | 22.08 | 21.84 | 21.90 | 3,535,466 | -0.05(-0.25%) |
Feb 08, 2012 | 22.00 | 22.12 | 21.79 | 21.95 | 1,968,225 | +0.01(+0.04%) |
Feb 07, 2012 | 21.96 | 22.04 | 21.73 | 21.94 | 5,987,341 | -0.08(-0.38%) |
Feb 06, 2012 | 21.91 | 22.13 | 21.91 | 22.03 | 2,346,589 | -0.13(-0.59%) |
Feb 03, 2012 | 22.12 | 22.18 | 21.98 | 22.16 | 4,148,169 | +0.25(+1.12%) |
Feb 02, 2012 | 21.87 | 22.01 | 21.79 | 21.91 | 1,775,270 | +0.08(+0.35%) |
Feb 01, 2012 | 21.92 | 21.98 | 21.81 | 21.84 | 5,259,083 | +0.19(+0.89%) |
Jan 31, 2012 | 21.81 | 21.92 | 21.47 | 21.64 | 5,912,472 | +0.03(+0.14%) |
Jan 30, 2012 | 21.48 | 21.68 | 21.40 | 21.61 | 4,119,308 | -0.15(-0.67%) |
Jan 27, 2012 | 21.62 | 21.86 | 21.62 | 21.76 | 3,085,725 | +0.05(+0.25%) |
Jan 26, 2012 | 22.00 | 22.04 | 21.64 | 21.71 | 2,229,927 | -0.12(-0.56%) |
Jan 25, 2012 | 21.33 | 21.88 | 21.24 | 21.83 | 3,183,130 | +0.38(+1.76%) |
Jan 24, 2012 | 21.54 | 21.56 | 21.39 | 21.45 | 5,949,458 | -0.29(-1.35%) |
Jan 23, 2012 | 21.44 | 21.77 | 21.44 | 21.74 | 3,149,131 | +0.38(+1.77%) |
Jan 20, 2012 | 21.32 | 21.39 | 21.27 | 21.37 | 1,184,318 | -0.03(-0.14%) |
Jan 19, 2012 | 21.40 | 21.54 | 21.32 | 21.40 | 1,400,083 | +0.12(+0.58%) |
Jan 18, 2012 | 20.98 | 21.30 | 20.96 | 21.27 | 1,778,172 | +0.26(+1.25%) |
Jan 17, 2012 | 21.11 | 21.17 | 20.93 | 21.01 | 1,456,431 | +0.12(+0.59%) |
Jan 13, 2012 | 20.84 | 20.89 | 20.57 | 20.89 | 1,170,369 | -0.16(-0.77%) |
Jan 12, 2012 | 21.03 | 21.11 | 20.87 | 21.05 | 1,325,612 | +0.11(+0.51%) |
Jan 11, 2012 | 21.06 | 21.06 | 20.90 | 20.94 | 4,121,072 | -0.10(-0.48%) |
Jan 10, 2012 | 21.09 | 21.17 | 21.04 | 21.04 | 1,264,582 | +0.27(+1.30%) |
Jan 09, 2012 | 20.79 | 20.80 | 20.60 | 20.77 | 2,249,151 | +0.06(+0.30%) |
Jan 06, 2012 | 20.94 | 20.94 | 20.62 | 20.71 | 1,177,152 | -0.22(-1.03%) |
Jan 05, 2012 | 20.84 | 21.01 | 20.76 | 20.93 | 1,329,821 | -0.13(-0.62%) |
Jan 04, 2012 | 21.00 | 21.11 | 20.91 | 21.06 | 1,836,551 | +0.58(+2.82%) |
Dec 30, 2011 | 20.24 | 20.50 | 20.17 | 20.48 | 3,555,353 | +0.32(+1.57%) |
Dec 29, 2011 | 19.94 | 20.20 | 19.93 | 20.17 | 2,419,186 | +0.22(+1.12%) |
Dec 28, 2011 | 20.29 | 20.37 | 19.89 | 19.94 | 2,484,220 | -0.32(-1.56%) |
Dec 27, 2011 | 20.23 | 20.37 | 20.22 | 20.26 | 1,747,720 | -0.07(-0.34%) |
Dec 23, 2011 | 20.29 | 20.40 | 20.27 | 20.33 | 1,918,994 | +0.42(+2.09%) |
Dec 21, 2011 | 19.79 | 19.96 | 19.66 | 19.91 | 6,376,572 | +0.18(+0.94%) |
Dec 20, 2011 | 19.67 | 19.89 | 19.63 | 19.73 | 4,656,757 | +0.44(+2.29%) |
Dec 19, 2011 | 19.58 | 19.63 | 19.24 | 19.29 | 2,608,970 | -0.27(-1.40%) |
Dec 16, 2011 | 19.38 | 19.59 | 19.33 | 19.56 | 3,191,722 | +0.24(+1.26%) |
Dec 15, 2011 | 19.57 | 19.62 | 19.25 | 19.32 | 2,735,121 | +0.01(+0.04%) |
Dec 14, 2011 | 19.54 | 19.64 | 19.22 | 19.31 | 2,654,666 | -0.46(-2.31%) |
Dec 13, 2011 | 20.26 | 20.41 | 19.63 | 19.76 | 4,822,779 | -0.39(-1.96%) |
Dec 12, 2011 | 20.23 | 20.24 | 19.95 | 20.16 | 2,413,907 | -0.43(-2.07%) |
Dec 09, 2011 | 20.36 | 20.63 | 20.29 | 20.58 | 2,889,335 | +0.27(+1.35%) |
Dec 08, 2011 | 20.80 | 20.84 | 20.25 | 20.31 | 3,692,044 | -0.63(-3.01%) |
Dec 07, 2011 | 20.74 | 21.04 | 20.59 | 20.94 | 5,158,748 | +0.12(+0.58%) |
Dec 06, 2011 | 20.79 | 20.99 | 20.63 | 20.82 | 2,654,073 | +0.01(+0.04%) |
Dec 05, 2011 | 20.92 | 21.13 | 20.70 | 20.81 | 4,031,870 | +0.17(+0.81%) |
Dec 02, 2011 | 21.00 | 21.06 | 20.61 | 20.64 | 2,400,877 | -0.16(-0.77%) |