Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.81 | 24.11 | 23.77 | 23.78 | 8,286,719 | -0.06(-0.25%) |
Feb 28, 2012 | 23.70 | 23.88 | 23.53 | 23.84 | 4,303,525 | +0.11(+0.45%) |
Feb 27, 2012 | 23.55 | 23.80 | 23.46 | 23.73 | 3,298,891 | +0.01(+0.03%) |
Feb 24, 2012 | 23.88 | 23.95 | 23.70 | 23.73 | 3,793,464 | -0.17(-0.73%) |
Feb 23, 2012 | 23.80 | 24.02 | 23.77 | 23.90 | 4,509,329 | +0.09(+0.38%) |
Feb 22, 2012 | 23.83 | 23.96 | 23.70 | 23.81 | 5,427,974 | -0.07(-0.29%) |
Feb 21, 2012 | 23.75 | 23.91 | 23.62 | 23.88 | 4,583,380 | +0.13(+0.54%) |
Feb 17, 2012 | 23.65 | 23.91 | 23.60 | 23.75 | 4,967,027 | +0.20(+0.84%) |
Feb 16, 2012 | 23.38 | 23.60 | 23.38 | 23.55 | 4,032,620 | +0.17(+0.71%) |
Feb 15, 2012 | 23.64 | 23.69 | 23.30 | 23.39 | 4,514,278 | -0.18(-0.77%) |
Feb 14, 2012 | 23.50 | 23.58 | 23.29 | 23.57 | 6,077,127 | -0.01(-0.03%) |
Feb 13, 2012 | 23.77 | 23.82 | 23.47 | 23.57 | 5,725,871 | +0.14(+0.61%) |
Feb 10, 2012 | 23.26 | 23.45 | 23.14 | 23.43 | 6,323,972 | +0.05(+0.19%) |
Feb 09, 2012 | 23.49 | 23.60 | 23.11 | 23.39 | 6,464,726 | -0.07(-0.29%) |
Feb 08, 2012 | 23.30 | 23.54 | 23.25 | 23.45 | 7,578,801 | +0.12(+0.52%) |
Feb 07, 2012 | 23.05 | 23.39 | 22.95 | 23.33 | 7,105,513 | +0.16(+0.69%) |
Feb 06, 2012 | 23.14 | 23.29 | 23.02 | 23.17 | 6,016,776 | -0.05(-0.20%) |
Feb 03, 2012 | 23.14 | 23.26 | 22.98 | 23.22 | 6,250,185 | +0.30(+1.32%) |
Feb 02, 2012 | 23.11 | 23.26 | 22.79 | 22.92 | 15,138,429 | +0.74(+3.34%) |
Feb 01, 2012 | 22.02 | 22.46 | 21.99 | 22.17 | 9,319,719 | +0.35(+1.59%) |
Jan 31, 2012 | 21.91 | 22.23 | 21.80 | 21.83 | 6,008,331 | -0.14(-0.65%) |
Jan 30, 2012 | 21.84 | 22.05 | 21.65 | 21.97 | 4,780,802 | -0.04(-0.17%) |
Jan 27, 2012 | 21.70 | 22.09 | 21.70 | 22.01 | 8,017,979 | -0.05(-0.21%) |
Jan 26, 2012 | 22.17 | 22.23 | 21.86 | 22.05 | 7,450,158 | -0.02(-0.10%) |
Jan 25, 2012 | 22.13 | 22.31 | 21.99 | 22.08 | 8,700,264 | -0.14(-0.61%) |
Jan 24, 2012 | 22.39 | 22.39 | 22.11 | 22.21 | 5,411,145 | -0.33(-1.48%) |
Jan 23, 2012 | 22.55 | 22.63 | 22.33 | 22.55 | 5,773,879 | -0.02(-0.10%) |
Jan 20, 2012 | 22.36 | 22.59 | 22.32 | 22.57 | 5,891,029 | +0.26(+1.15%) |
Jan 19, 2012 | 22.36 | 22.47 | 22.22 | 22.31 | 4,542,309 | +0.02(+0.07%) |
Jan 18, 2012 | 21.93 | 22.30 | 21.79 | 22.30 | 5,424,034 | +0.32(+1.45%) |
Jan 17, 2012 | 22.17 | 22.24 | 21.89 | 21.98 | 4,729,806 | +0.05(+0.24%) |
Jan 13, 2012 | 21.77 | 21.97 | 21.60 | 21.92 | 3,847,805 | -0.07(-0.31%) |
Jan 12, 2012 | 22.05 | 22.19 | 21.83 | 21.99 | 4,241,414 | +0.02(+0.10%) |
Jan 11, 2012 | 21.58 | 21.99 | 21.52 | 21.97 | 8,219,724 | +0.26(+1.22%) |
Jan 10, 2012 | 21.48 | 21.80 | 21.39 | 21.71 | 6,212,005 | +0.42(+1.95%) |
Jan 09, 2012 | 21.27 | 21.38 | 21.13 | 21.29 | 4,053,589 | +0.09(+0.43%) |
Jan 06, 2012 | 21.03 | 21.27 | 20.85 | 21.20 | 4,851,915 | +0.21(+1.01%) |
Jan 05, 2012 | 20.66 | 21.00 | 20.41 | 20.99 | 4,732,706 | +0.14(+0.65%) |
Jan 04, 2012 | 20.95 | 21.02 | 20.77 | 20.85 | 5,896,907 | +0.11(+0.55%) |
Dec 30, 2011 | 20.86 | 20.86 | 20.74 | 20.74 | 3,101,723 | -0.12(-0.58%) |
Dec 29, 2011 | 20.68 | 20.88 | 20.64 | 20.86 | 3,072,616 | +0.30(+1.44%) |
Dec 28, 2011 | 20.75 | 20.79 | 20.53 | 20.56 | 3,116,566 | -0.24(-1.16%) |
Dec 27, 2011 | 20.77 | 20.96 | 20.77 | 20.81 | 3,015,819 | -0.09(-0.43%) |
Dec 23, 2011 | 20.76 | 20.90 | 20.67 | 20.90 | 2,827,636 | +0.36(+1.73%) |
Dec 21, 2011 | 20.46 | 20.62 | 20.35 | 20.54 | 5,510,943 | +0.14(+0.67%) |
Dec 20, 2011 | 20.08 | 20.50 | 20.04 | 20.40 | 5,938,290 | +0.66(+3.33%) |
Dec 19, 2011 | 20.03 | 20.12 | 19.68 | 19.75 | 4,880,983 | -0.26(-1.29%) |
Dec 16, 2011 | 20.07 | 20.27 | 19.89 | 20.00 | 7,720,430 | +0.08(+0.38%) |
Dec 15, 2011 | 20.04 | 20.13 | 19.78 | 19.93 | 6,033,866 | +0.07(+0.34%) |
Dec 14, 2011 | 19.61 | 20.18 | 19.60 | 19.86 | 7,478,024 | +0.19(+0.96%) |
Dec 13, 2011 | 19.97 | 20.24 | 19.56 | 19.67 | 8,206,570 | -0.25(-1.25%) |
Dec 12, 2011 | 20.18 | 20.19 | 19.77 | 19.92 | 9,281,453 | -0.45(-2.23%) |
Dec 09, 2011 | 20.18 | 20.46 | 20.09 | 20.37 | 6,408,008 | +0.26(+1.32%) |
Dec 08, 2011 | 20.40 | 20.47 | 20.06 | 20.11 | 5,772,554 | -0.52(-2.53%) |
Dec 07, 2011 | 20.25 | 20.72 | 20.17 | 20.63 | 6,583,593 | +0.11(+0.55%) |
Dec 06, 2011 | 20.40 | 20.67 | 20.33 | 20.52 | 4,125,270 | +0.08(+0.41%) |
Dec 05, 2011 | 20.48 | 20.72 | 20.28 | 20.43 | 5,919,214 | +0.25(+1.24%) |
Dec 02, 2011 | 20.43 | 20.62 | 20.14 | 20.18 | 7,363,065 | +0.09(+0.45%) |