Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.91 | 21.95 | 21.60 | 21.63 | 2,386,840 | -0.27(-1.26%) |
Feb 28, 2012 | 22.07 | 22.14 | 21.81 | 21.90 | 1,171,301 | -0.13(-0.61%) |
Feb 27, 2012 | 22.00 | 22.11 | 21.89 | 22.04 | 1,708,186 | +0.02(+0.11%) |
Feb 24, 2012 | 21.95 | 22.01 | 21.77 | 22.01 | 1,703,212 | +0.15(+0.68%) |
Feb 23, 2012 | 21.85 | 21.97 | 21.75 | 21.86 | 1,701,644 | +0.06(+0.29%) |
Feb 22, 2012 | 21.79 | 21.97 | 21.78 | 21.80 | 1,368,803 | +0.01(+0.04%) |
Feb 21, 2012 | 22.01 | 22.06 | 21.75 | 21.79 | 1,236,850 | -0.22(-1.00%) |
Feb 17, 2012 | 22.12 | 22.15 | 22.00 | 22.01 | 1,126,798 | -0.05(-0.25%) |
Feb 16, 2012 | 21.96 | 22.18 | 21.96 | 22.07 | 1,619,390 | +0.12(+0.54%) |
Feb 15, 2012 | 22.18 | 22.20 | 21.82 | 21.95 | 2,307,626 | -0.20(-0.92%) |
Feb 14, 2012 | 22.15 | 22.20 | 22.05 | 22.15 | 1,061,221 | -0.05(-0.21%) |
Feb 13, 2012 | 22.38 | 22.47 | 22.19 | 22.20 | 1,155,096 | -0.05(-0.21%) |
Feb 10, 2012 | 22.39 | 22.47 | 22.25 | 22.25 | 1,418,831 | -0.17(-0.77%) |
Feb 09, 2012 | 22.42 | 22.55 | 22.26 | 22.42 | 1,053,328 | -0.01(-0.04%) |
Feb 08, 2012 | 22.59 | 22.64 | 22.39 | 22.43 | 958,966 | -0.16(-0.73%) |
Feb 07, 2012 | 22.56 | 22.71 | 22.47 | 22.59 | 1,138,973 | -0.05(-0.21%) |
Feb 06, 2012 | 22.48 | 22.64 | 22.42 | 22.64 | 796,503 | +0.16(+0.70%) |
Feb 03, 2012 | 22.52 | 22.62 | 22.38 | 22.48 | 590,101 | +0.09(+0.42%) |
Feb 02, 2012 | 22.52 | 22.59 | 22.35 | 22.39 | 655,073 | -0.13(-0.59%) |
Feb 01, 2012 | 22.44 | 22.53 | 22.39 | 22.52 | 1,057,348 | +0.17(+0.77%) |
Jan 31, 2012 | 22.47 | 22.59 | 22.27 | 22.35 | 1,275,698 | +0.03(+0.14%) |
Jan 30, 2012 | 22.48 | 22.51 | 22.25 | 22.32 | 1,196,907 | -0.28(-1.25%) |
Jan 27, 2012 | 22.81 | 22.82 | 22.54 | 22.60 | 1,054,751 | -0.20(-0.90%) |
Jan 26, 2012 | 22.70 | 22.89 | 22.67 | 22.81 | 1,744,739 | +0.20(+0.87%) |
Jan 25, 2012 | 22.15 | 22.62 | 21.96 | 22.61 | 1,285,517 | +0.46(+2.06%) |
Jan 24, 2012 | 22.01 | 22.17 | 21.97 | 22.15 | 850,974 | +0.03(+0.14%) |
Jan 23, 2012 | 22.18 | 22.39 | 22.04 | 22.12 | 865,430 | -0.03(-0.14%) |
Jan 20, 2012 | 22.11 | 22.22 | 22.07 | 22.15 | 812,291 | +0.05(+0.21%) |
Jan 19, 2012 | 22.40 | 22.40 | 22.06 | 22.11 | 987,405 | -0.26(-1.16%) |
Jan 18, 2012 | 22.32 | 22.37 | 22.18 | 22.37 | 793,391 | +0.05(+0.21%) |
Jan 17, 2012 | 22.29 | 22.52 | 22.18 | 22.32 | 1,015,317 | +0.03(+0.14%) |
Jan 13, 2012 | 22.28 | 22.31 | 22.16 | 22.29 | 818,030 | -0.10(-0.46%) |
Jan 12, 2012 | 22.53 | 22.56 | 22.30 | 22.39 | 752,148 | -0.06(-0.28%) |
Jan 11, 2012 | 22.45 | 22.55 | 22.40 | 22.45 | 1,412,527 | +0.02(+0.07%) |
Jan 10, 2012 | 22.52 | 22.61 | 22.39 | 22.44 | 1,198,841 | +0.23(+1.03%) |
Jan 09, 2012 | 22.15 | 22.23 | 22.00 | 22.21 | 902,084 | +0.08(+0.36%) |
Jan 06, 2012 | 22.24 | 22.24 | 22.04 | 22.13 | 1,500,779 | -0.08(-0.35%) |
Jan 05, 2012 | 22.13 | 22.26 | 21.87 | 22.21 | 2,135,750 | +0.07(+0.32%) |
Jan 04, 2012 | 22.33 | 22.39 | 22.07 | 22.14 | 1,612,409 | -0.48(-2.12%) |
Dec 30, 2011 | 22.76 | 22.81 | 22.62 | 22.62 | 756,686 | -0.14(-0.62%) |
Dec 29, 2011 | 22.62 | 22.77 | 22.56 | 22.76 | 535,636 | +0.24(+1.05%) |
Dec 28, 2011 | 22.69 | 22.70 | 22.49 | 22.52 | 641,928 | -0.10(-0.45%) |
Dec 27, 2011 | 22.38 | 22.69 | 22.36 | 22.62 | 520,679 | +0.19(+0.84%) |
Dec 23, 2011 | 22.29 | 22.45 | 22.29 | 22.44 | 623,018 | +0.24(+1.06%) |
Dec 21, 2011 | 21.82 | 22.21 | 21.79 | 22.20 | 836,629 | +0.35(+1.62%) |
Dec 20, 2011 | 21.65 | 21.85 | 21.60 | 21.85 | 872,623 | +0.41(+1.91%) |
Dec 19, 2011 | 21.52 | 21.65 | 21.35 | 21.44 | 1,088,741 | -0.01(-0.04%) |
Dec 16, 2011 | 21.49 | 21.63 | 21.32 | 21.45 | 1,747,132 | +0.05(+0.22%) |
Dec 15, 2011 | 21.29 | 21.49 | 21.25 | 21.40 | 678,753 | +0.29(+1.38%) |
Dec 14, 2011 | 21.30 | 21.39 | 21.11 | 21.11 | 857,452 | -0.20(-0.96%) |
Dec 13, 2011 | 21.38 | 21.57 | 21.23 | 21.31 | 861,533 | +0.07(+0.33%) |
Dec 12, 2011 | 21.24 | 21.34 | 21.08 | 21.24 | 932,195 | -0.09(-0.44%) |
Dec 09, 2011 | 21.09 | 21.36 | 21.00 | 21.34 | 979,374 | +0.35(+1.69%) |
Dec 08, 2011 | 21.32 | 21.37 | 20.93 | 20.98 | 1,175,602 | -0.39(-1.84%) |
Dec 07, 2011 | 21.34 | 21.45 | 21.14 | 21.38 | 1,009,314 | +0.05(+0.22%) |
Dec 06, 2011 | 21.41 | 21.49 | 21.30 | 21.33 | 1,541,254 | -0.04(-0.18%) |
Dec 05, 2011 | 21.38 | 21.52 | 21.23 | 21.37 | 1,189,046 | +0.18(+0.84%) |
Dec 02, 2011 | 21.57 | 21.57 | 21.15 | 21.19 | 1,096,713 | -0.24(-1.12%) |