Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.82 | 24.12 | 23.78 | 23.79 | 8,282,193 | -0.06(-0.25%) |
Feb 28, 2012 | 23.72 | 23.90 | 23.54 | 23.85 | 4,301,175 | +0.11(+0.45%) |
Feb 27, 2012 | 23.56 | 23.81 | 23.47 | 23.75 | 3,297,089 | +0.01(+0.03%) |
Feb 24, 2012 | 23.89 | 23.97 | 23.71 | 23.74 | 3,791,392 | -0.17(-0.73%) |
Feb 23, 2012 | 23.81 | 24.03 | 23.78 | 23.91 | 4,506,866 | +0.09(+0.38%) |
Feb 22, 2012 | 23.84 | 23.97 | 23.72 | 23.82 | 5,425,010 | -0.07(-0.29%) |
Feb 21, 2012 | 23.76 | 23.93 | 23.63 | 23.89 | 4,580,877 | +0.13(+0.54%) |
Feb 17, 2012 | 23.66 | 23.92 | 23.62 | 23.76 | 4,964,314 | +0.20(+0.84%) |
Feb 16, 2012 | 23.39 | 23.61 | 23.39 | 23.56 | 4,030,418 | +0.17(+0.71%) |
Feb 15, 2012 | 23.66 | 23.70 | 23.31 | 23.40 | 4,511,813 | -0.18(-0.77%) |
Feb 14, 2012 | 23.51 | 23.59 | 23.31 | 23.58 | 6,073,808 | -0.01(-0.03%) |
Feb 13, 2012 | 23.78 | 23.84 | 23.48 | 23.59 | 5,722,744 | +0.14(+0.61%) |
Feb 10, 2012 | 23.27 | 23.46 | 23.15 | 23.44 | 6,320,518 | +0.05(+0.19%) |
Feb 09, 2012 | 23.50 | 23.61 | 23.12 | 23.40 | 6,461,195 | -0.07(-0.29%) |
Feb 08, 2012 | 23.31 | 23.56 | 23.26 | 23.47 | 7,574,662 | +0.12(+0.52%) |
Feb 07, 2012 | 23.06 | 23.41 | 22.96 | 23.34 | 7,101,633 | +0.16(+0.69%) |
Feb 06, 2012 | 23.16 | 23.31 | 23.03 | 23.19 | 6,013,490 | -0.05(-0.20%) |
Feb 03, 2012 | 23.16 | 23.28 | 23.00 | 23.23 | 6,246,771 | +0.30(+1.32%) |
Feb 02, 2012 | 23.12 | 23.28 | 22.81 | 22.93 | 15,130,161 | +0.74(+3.34%) |
Feb 01, 2012 | 22.04 | 22.47 | 22.00 | 22.19 | 9,314,629 | +0.35(+1.59%) |
Jan 31, 2012 | 21.92 | 22.24 | 21.81 | 21.84 | 6,005,050 | -0.14(-0.65%) |
Jan 30, 2012 | 21.85 | 22.07 | 21.66 | 21.98 | 4,778,191 | -0.04(-0.17%) |
Jan 27, 2012 | 21.71 | 22.10 | 21.71 | 22.02 | 8,013,600 | -0.05(-0.21%) |
Jan 26, 2012 | 22.19 | 22.25 | 21.87 | 22.07 | 7,446,089 | -0.02(-0.10%) |
Jan 25, 2012 | 22.14 | 22.32 | 22.00 | 22.09 | 8,695,512 | -0.14(-0.61%) |
Jan 24, 2012 | 22.40 | 22.40 | 22.13 | 22.22 | 5,408,190 | -0.33(-1.48%) |
Jan 23, 2012 | 22.57 | 22.64 | 22.34 | 22.56 | 5,770,725 | -0.02(-0.10%) |
Jan 20, 2012 | 22.37 | 22.60 | 22.33 | 22.58 | 5,887,812 | +0.26(+1.15%) |
Jan 19, 2012 | 22.37 | 22.48 | 22.24 | 22.32 | 4,539,828 | +0.02(+0.07%) |
Jan 18, 2012 | 21.94 | 22.31 | 21.80 | 22.31 | 5,421,072 | +0.32(+1.45%) |
Jan 17, 2012 | 22.18 | 22.25 | 21.91 | 21.99 | 4,727,223 | +0.05(+0.24%) |
Jan 13, 2012 | 21.78 | 21.98 | 21.61 | 21.94 | 3,845,704 | -0.07(-0.31%) |
Jan 12, 2012 | 22.07 | 22.20 | 21.85 | 22.00 | 4,239,098 | +0.02(+0.10%) |
Jan 11, 2012 | 21.60 | 22.00 | 21.53 | 21.98 | 8,215,235 | +0.26(+1.22%) |
Jan 10, 2012 | 21.49 | 21.81 | 21.40 | 21.72 | 6,208,612 | +0.42(+1.95%) |
Jan 09, 2012 | 21.28 | 21.39 | 21.14 | 21.30 | 4,051,375 | +0.09(+0.43%) |
Jan 06, 2012 | 21.04 | 21.29 | 20.86 | 21.21 | 4,849,265 | +0.21(+1.01%) |
Jan 05, 2012 | 20.67 | 21.01 | 20.42 | 21.00 | 4,730,122 | +0.14(+0.65%) |
Jan 04, 2012 | 20.96 | 21.04 | 20.78 | 20.86 | 5,893,687 | +0.11(+0.55%) |
Dec 30, 2011 | 20.87 | 20.87 | 20.75 | 20.75 | 3,100,029 | -0.12(-0.58%) |
Dec 29, 2011 | 20.70 | 20.89 | 20.65 | 20.87 | 3,070,938 | +0.30(+1.43%) |
Dec 28, 2011 | 20.76 | 20.80 | 20.54 | 20.57 | 3,114,864 | -0.24(-1.16%) |
Dec 27, 2011 | 20.78 | 20.98 | 20.78 | 20.82 | 3,014,172 | -0.09(-0.43%) |
Dec 23, 2011 | 20.77 | 20.91 | 20.68 | 20.91 | 2,826,091 | +0.36(+1.73%) |
Dec 21, 2011 | 20.48 | 20.63 | 20.36 | 20.55 | 5,507,933 | +0.14(+0.67%) |
Dec 20, 2011 | 20.09 | 20.51 | 20.05 | 20.42 | 5,935,046 | +0.66(+3.33%) |
Dec 19, 2011 | 20.04 | 20.13 | 19.69 | 19.76 | 4,878,318 | -0.26(-1.29%) |
Dec 16, 2011 | 20.08 | 20.28 | 19.90 | 20.01 | 7,716,213 | +0.08(+0.38%) |
Dec 15, 2011 | 20.05 | 20.14 | 19.79 | 19.94 | 6,030,570 | +0.07(+0.34%) |
Dec 14, 2011 | 19.62 | 20.19 | 19.61 | 19.87 | 7,473,940 | +0.19(+0.96%) |
Dec 13, 2011 | 19.98 | 20.25 | 19.58 | 19.68 | 8,202,087 | -0.25(-1.25%) |
Dec 12, 2011 | 20.20 | 20.20 | 19.78 | 19.93 | 9,276,384 | -0.45(-2.23%) |
Dec 09, 2011 | 20.20 | 20.47 | 20.10 | 20.39 | 6,404,508 | +0.26(+1.32%) |
Dec 08, 2011 | 20.41 | 20.48 | 20.07 | 20.12 | 5,769,402 | -0.52(-2.53%) |
Dec 07, 2011 | 20.26 | 20.73 | 20.18 | 20.64 | 6,579,997 | +0.11(+0.55%) |
Dec 06, 2011 | 20.41 | 20.68 | 20.34 | 20.53 | 4,123,017 | +0.08(+0.41%) |
Dec 05, 2011 | 20.49 | 20.73 | 20.29 | 20.45 | 5,915,981 | +0.25(+1.24%) |
Dec 02, 2011 | 20.44 | 20.63 | 20.15 | 20.20 | 7,359,044 | +0.09(+0.45%) |