Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.18 | 21.22 | 20.85 | 20.85 | 4,991,183 | -0.30(-1.44%) |
Feb 28, 2012 | 21.09 | 21.24 | 20.98 | 21.15 | 3,728,059 | +0.03(+0.16%) |
Feb 27, 2012 | 21.02 | 21.23 | 21.00 | 21.12 | 2,718,098 | -0.18(-0.85%) |
Feb 24, 2012 | 21.28 | 21.42 | 21.27 | 21.30 | 3,782,572 | +0.04(+0.21%) |
Feb 23, 2012 | 21.09 | 21.26 | 20.99 | 21.25 | 4,829,160 | +0.44(+2.14%) |
Feb 22, 2012 | 20.88 | 21.02 | 20.80 | 20.81 | 5,407,878 | -0.19(-0.89%) |
Feb 21, 2012 | 20.97 | 21.14 | 20.90 | 20.99 | 3,032,263 | +0.06(+0.30%) |
Feb 17, 2012 | 20.95 | 20.97 | 20.85 | 20.93 | 4,287,330 | +0.04(+0.19%) |
Feb 16, 2012 | 20.75 | 20.93 | 20.69 | 20.89 | 4,538,735 | +0.10(+0.46%) |
Feb 15, 2012 | 20.88 | 20.90 | 20.75 | 20.80 | 3,318,628 | -0.07(-0.35%) |
Feb 14, 2012 | 21.01 | 21.06 | 20.76 | 20.87 | 3,696,148 | -0.28(-1.33%) |
Feb 13, 2012 | 21.14 | 21.20 | 21.03 | 21.15 | 2,877,841 | +0.19(+0.91%) |
Feb 10, 2012 | 20.85 | 21.03 | 20.78 | 20.96 | 3,847,635 | -0.10(-0.48%) |
Feb 09, 2012 | 21.13 | 21.13 | 20.89 | 21.06 | 4,992,448 | +0.15(+0.73%) |
Feb 08, 2012 | 20.86 | 21.00 | 20.68 | 20.91 | 11,339,894 | -0.23(-1.07%) |
Feb 07, 2012 | 20.89 | 21.16 | 20.84 | 21.13 | 6,465,657 | +0.47(+2.26%) |
Feb 06, 2012 | 20.48 | 20.72 | 20.44 | 20.67 | 4,957,412 | -0.01(-0.05%) |
Feb 03, 2012 | 20.62 | 20.70 | 20.52 | 20.68 | 6,252,676 | +0.02(+0.08%) |
Feb 02, 2012 | 20.71 | 20.75 | 20.59 | 20.66 | 4,529,781 | -0.10(-0.46%) |
Feb 01, 2012 | 20.78 | 20.98 | 20.74 | 20.76 | 5,773,476 | -0.15(-0.70%) |
Jan 31, 2012 | 21.08 | 21.16 | 20.81 | 20.90 | 5,781,764 | +0.06(+0.30%) |
Jan 30, 2012 | 20.78 | 20.88 | 20.73 | 20.84 | 6,175,405 | +0.03(+0.16%) |
Jan 27, 2012 | 20.70 | 20.82 | 20.67 | 20.81 | 4,057,193 | +0.01(+0.03%) |
Jan 26, 2012 | 20.72 | 20.91 | 20.64 | 20.80 | 5,969,697 | +0.17(+0.85%) |
Jan 25, 2012 | 20.35 | 20.66 | 20.19 | 20.63 | 6,754,251 | +0.20(+0.96%) |
Jan 24, 2012 | 20.37 | 20.43 | 20.26 | 20.43 | 5,160,758 | +0.16(+0.78%) |
Jan 23, 2012 | 20.26 | 20.41 | 20.24 | 20.27 | 4,847,646 | -0.03(-0.17%) |
Jan 20, 2012 | 20.19 | 20.32 | 20.19 | 20.31 | 9,282,754 | -0.06(-0.30%) |
Jan 19, 2012 | 20.39 | 20.40 | 20.21 | 20.37 | 8,413,468 | -0.10(-0.47%) |
Jan 18, 2012 | 20.33 | 20.50 | 20.29 | 20.46 | 7,963,003 | +0.33(+1.62%) |
Jan 17, 2012 | 20.06 | 20.26 | 20.01 | 20.14 | 7,337,186 | +0.25(+1.27%) |
Jan 13, 2012 | 19.87 | 19.92 | 19.66 | 19.88 | 4,726,357 | -0.24(-1.20%) |
Jan 12, 2012 | 20.24 | 20.28 | 20.03 | 20.13 | 5,605,730 | -0.05(-0.25%) |
Jan 11, 2012 | 20.12 | 20.19 | 19.97 | 20.18 | 6,245,117 | -0.24(-1.16%) |
Jan 10, 2012 | 20.45 | 20.47 | 20.30 | 20.41 | 5,746,112 | +0.26(+1.31%) |
Jan 09, 2012 | 20.25 | 20.25 | 19.95 | 20.15 | 6,689,547 | -0.07(-0.36%) |
Jan 06, 2012 | 20.19 | 20.25 | 19.90 | 20.22 | 19,176,942 | +0.11(+0.53%) |
Jan 05, 2012 | 19.90 | 20.14 | 19.75 | 20.12 | 7,671,338 | -0.43(-2.11%) |
Jan 04, 2012 | 20.59 | 20.64 | 20.40 | 20.55 | 5,228,717 | -0.02(-0.11%) |
Dec 30, 2011 | 20.57 | 20.75 | 20.53 | 20.57 | 3,073,364 | +0.05(+0.22%) |
Dec 29, 2011 | 20.24 | 20.54 | 20.18 | 20.53 | 3,931,264 | +0.43(+2.16%) |
Dec 28, 2011 | 20.35 | 20.37 | 20.06 | 20.09 | 2,582,655 | -0.25(-1.24%) |
Dec 27, 2011 | 20.33 | 20.41 | 20.28 | 20.35 | 2,392,365 | -0.08(-0.39%) |
Dec 23, 2011 | 20.28 | 20.43 | 20.21 | 20.42 | 3,068,989 | +0.36(+1.80%) |
Dec 21, 2011 | 19.97 | 20.09 | 19.84 | 20.06 | 8,488,489 | -0.04(-0.20%) |
Dec 20, 2011 | 19.90 | 20.13 | 19.84 | 20.10 | 7,858,395 | +0.51(+2.61%) |
Dec 19, 2011 | 19.63 | 19.80 | 19.56 | 19.59 | 8,406,627 | +0.02(+0.09%) |
Dec 16, 2011 | 19.72 | 19.77 | 19.47 | 19.57 | 3,878,024 | +0.00(+0.00%) |
Dec 15, 2011 | 19.37 | 19.63 | 19.30 | 19.57 | 6,130,028 | +0.56(+2.93%) |
Dec 14, 2011 | 19.10 | 19.15 | 18.94 | 19.02 | 5,700,816 | -0.29(-1.49%) |
Dec 13, 2011 | 19.59 | 19.75 | 19.25 | 19.30 | 6,694,327 | -0.31(-1.58%) |
Dec 12, 2011 | 19.86 | 19.88 | 19.51 | 19.61 | 3,698,519 | -0.39(-1.94%) |
Dec 09, 2011 | 19.90 | 20.13 | 19.88 | 20.00 | 5,481,508 | +0.39(+2.01%) |
Dec 08, 2011 | 19.95 | 20.04 | 19.56 | 19.61 | 5,594,008 | -0.43(-2.16%) |
Dec 07, 2011 | 19.70 | 20.13 | 19.63 | 20.04 | 17,270,562 | +0.34(+1.71%) |
Dec 06, 2011 | 19.49 | 19.81 | 19.43 | 19.70 | 5,289,588 | +0.43(+2.22%) |
Dec 05, 2011 | 19.56 | 19.57 | 19.16 | 19.28 | 4,484,972 | -0.14(-0.73%) |
Dec 02, 2011 | 19.66 | 19.70 | 19.41 | 19.42 | 4,427,451 | -0.33(-1.65%) |