Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.74 | 21.87 | 21.69 | 21.77 | 1,417,713 | +0.05(+0.25%) |
Feb 28, 2012 | 21.63 | 21.78 | 21.61 | 21.72 | 1,296,888 | +0.09(+0.43%) |
Feb 27, 2012 | 21.53 | 21.67 | 21.53 | 21.63 | 787,267 | +0.00(+0.00%) |
Feb 24, 2012 | 21.66 | 21.66 | 21.55 | 21.63 | 808,319 | +0.08(+0.37%) |
Feb 23, 2012 | 21.53 | 21.60 | 21.47 | 21.55 | 714,986 | +0.00(+0.00%) |
Feb 22, 2012 | 21.56 | 21.62 | 21.51 | 21.55 | 799,796 | -0.04(-0.20%) |
Feb 21, 2012 | 21.75 | 21.86 | 21.47 | 21.59 | 877,934 | -0.07(-0.32%) |
Feb 17, 2012 | 21.55 | 21.86 | 21.55 | 21.66 | 1,985,947 | -0.15(-0.71%) |
Feb 16, 2012 | 21.76 | 21.91 | 21.67 | 21.81 | 1,335,138 | +0.10(+0.47%) |
Feb 15, 2012 | 21.90 | 21.90 | 21.68 | 21.71 | 924,693 | -0.15(-0.71%) |
Feb 14, 2012 | 21.82 | 22.00 | 21.81 | 21.87 | 619,436 | -0.12(-0.55%) |
Feb 13, 2012 | 22.11 | 22.16 | 21.95 | 21.99 | 523,818 | +0.03(+0.13%) |
Feb 10, 2012 | 22.04 | 22.11 | 21.75 | 21.96 | 563,640 | -0.19(-0.84%) |
Feb 09, 2012 | 21.99 | 22.18 | 21.85 | 22.14 | 438,464 | +0.15(+0.70%) |
Feb 08, 2012 | 22.09 | 22.17 | 21.87 | 21.99 | 531,423 | -0.15(-0.66%) |
Feb 07, 2012 | 22.13 | 22.24 | 22.06 | 22.14 | 387,708 | -0.10(-0.43%) |
Feb 06, 2012 | 22.31 | 22.33 | 22.14 | 22.23 | 493,136 | -0.20(-0.89%) |
Feb 03, 2012 | 22.26 | 22.47 | 22.20 | 22.43 | 707,947 | +0.33(+1.50%) |
Feb 02, 2012 | 22.01 | 22.16 | 21.96 | 22.10 | 437,358 | +0.10(+0.44%) |
Feb 01, 2012 | 21.70 | 22.07 | 21.70 | 22.01 | 664,844 | +0.35(+1.61%) |
Jan 31, 2012 | 21.65 | 21.72 | 21.39 | 21.66 | 825,104 | +0.14(+0.64%) |
Jan 30, 2012 | 21.47 | 21.69 | 21.41 | 21.52 | 865,289 | -0.19(-0.87%) |
Jan 27, 2012 | 21.93 | 21.93 | 21.71 | 21.71 | 945,764 | -0.27(-1.25%) |
Jan 26, 2012 | 22.27 | 22.27 | 21.87 | 21.98 | 473,594 | -0.22(-0.97%) |
Jan 25, 2012 | 21.83 | 22.23 | 21.80 | 22.20 | 595,151 | +0.26(+1.17%) |
Jan 24, 2012 | 21.87 | 22.07 | 21.78 | 21.94 | 742,567 | -0.02(-0.10%) |
Jan 23, 2012 | 21.95 | 22.01 | 21.81 | 21.96 | 981,738 | -0.01(-0.05%) |
Jan 20, 2012 | 21.87 | 21.98 | 21.65 | 21.97 | 1,049,973 | +0.11(+0.49%) |
Jan 19, 2012 | 21.62 | 21.91 | 21.42 | 21.87 | 1,144,365 | +0.26(+1.22%) |
Jan 18, 2012 | 21.34 | 21.61 | 21.33 | 21.60 | 1,145,535 | +0.20(+0.92%) |
Jan 17, 2012 | 21.52 | 21.71 | 21.23 | 21.41 | 1,416,187 | +0.38(+1.79%) |
Jan 13, 2012 | 20.94 | 21.09 | 20.89 | 21.03 | 933,783 | -0.04(-0.18%) |
Jan 12, 2012 | 21.38 | 21.38 | 21.01 | 21.07 | 958,181 | -0.25(-1.15%) |
Jan 11, 2012 | 21.37 | 21.71 | 21.22 | 21.31 | 601,181 | -0.10(-0.47%) |
Jan 10, 2012 | 21.30 | 21.43 | 21.22 | 21.41 | 872,137 | +0.33(+1.58%) |
Jan 09, 2012 | 20.52 | 21.13 | 20.52 | 21.08 | 920,782 | +0.37(+1.80%) |
Jan 06, 2012 | 21.07 | 21.10 | 20.68 | 20.71 | 1,544,354 | -0.36(-1.71%) |
Jan 05, 2012 | 21.00 | 21.14 | 20.81 | 21.07 | 1,441,229 | -0.07(-0.35%) |
Jan 04, 2012 | 21.42 | 21.42 | 21.14 | 21.14 | 918,202 | -0.33(-1.53%) |
Dec 30, 2011 | 21.63 | 21.66 | 21.46 | 21.47 | 859,488 | -0.14(-0.63%) |
Dec 29, 2011 | 21.53 | 21.67 | 21.50 | 21.61 | 561,622 | +0.06(+0.26%) |
Dec 28, 2011 | 21.86 | 21.86 | 21.52 | 21.55 | 367,567 | -0.28(-1.27%) |
Dec 27, 2011 | 21.59 | 21.88 | 21.53 | 21.83 | 658,316 | +0.35(+1.63%) |
Dec 23, 2011 | 21.31 | 21.57 | 21.26 | 21.48 | 389,216 | +0.17(+0.78%) |
Dec 21, 2011 | 21.11 | 21.32 | 21.01 | 21.31 | 902,786 | +0.23(+1.08%) |
Dec 20, 2011 | 21.03 | 21.26 | 20.92 | 21.09 | 894,033 | +0.42(+2.03%) |
Dec 19, 2011 | 20.77 | 21.01 | 20.61 | 20.67 | 640,777 | -0.06(-0.30%) |
Dec 16, 2011 | 21.08 | 21.12 | 20.63 | 20.73 | 1,747,799 | -0.25(-1.17%) |
Dec 15, 2011 | 20.87 | 21.02 | 20.72 | 20.97 | 718,346 | +0.30(+1.44%) |
Dec 14, 2011 | 20.65 | 20.76 | 20.53 | 20.67 | 1,000,541 | +0.02(+0.09%) |
Dec 13, 2011 | 21.15 | 21.15 | 20.55 | 20.66 | 1,321,319 | -0.33(-1.59%) |
Dec 12, 2011 | 21.42 | 21.47 | 20.78 | 20.99 | 1,174,425 | -0.51(-2.38%) |
Dec 09, 2011 | 21.45 | 21.57 | 21.30 | 21.50 | 1,124,291 | +0.15(+0.70%) |
Dec 08, 2011 | 21.53 | 21.68 | 21.17 | 21.35 | 1,272,513 | -0.18(-0.83%) |
Dec 07, 2011 | 21.53 | 21.71 | 21.33 | 21.53 | 5,378,328 | -0.04(-0.17%) |
Dec 06, 2011 | 21.50 | 21.72 | 21.41 | 21.57 | 1,360,132 | +0.08(+0.38%) |
Dec 05, 2011 | 21.29 | 21.73 | 21.09 | 21.49 | 1,597,634 | +0.57(+2.73%) |
Dec 02, 2011 | 20.94 | 21.00 | 20.59 | 20.91 | 1,706,984 | -0.30(-1.42%) |