Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.97 | 21.98 | 21.73 | 21.73 | 15,261,236 | -0.19(-0.86%) |
Feb 28, 2012 | 22.03 | 22.05 | 21.89 | 21.92 | 13,830,125 | -0.14(-0.61%) |
Feb 27, 2012 | 21.93 | 22.12 | 21.87 | 22.05 | 8,318,418 | +0.03(+0.15%) |
Feb 24, 2012 | 21.87 | 22.08 | 21.85 | 22.02 | 10,692,609 | +0.17(+0.77%) |
Feb 23, 2012 | 21.78 | 21.89 | 21.74 | 21.85 | 10,823,722 | +0.08(+0.37%) |
Feb 22, 2012 | 21.81 | 21.93 | 21.73 | 21.77 | 17,219,176 | -0.06(-0.28%) |
Feb 21, 2012 | 22.40 | 22.42 | 21.78 | 21.83 | 18,510,984 | -0.54(-2.42%) |
Feb 17, 2012 | 22.05 | 22.47 | 21.95 | 22.37 | 30,340,978 | +0.73(+3.37%) |
Feb 16, 2012 | 21.54 | 21.70 | 21.49 | 21.64 | 12,946,242 | +0.11(+0.53%) |
Feb 15, 2012 | 21.51 | 21.61 | 21.41 | 21.53 | 12,451,515 | +0.01(+0.06%) |
Feb 14, 2012 | 21.55 | 21.64 | 21.39 | 21.51 | 12,080,258 | -0.09(-0.44%) |
Feb 13, 2012 | 21.58 | 21.64 | 21.15 | 21.61 | 12,304,285 | +0.06(+0.28%) |
Feb 10, 2012 | 21.45 | 21.57 | 21.38 | 21.55 | 11,971,887 | -0.06(-0.28%) |
Feb 09, 2012 | 21.66 | 21.70 | 21.48 | 21.61 | 9,552,157 | -0.06(-0.28%) |
Feb 08, 2012 | 21.65 | 21.72 | 21.57 | 21.67 | 10,585,897 | -0.05(-0.22%) |
Feb 07, 2012 | 21.64 | 21.76 | 21.63 | 21.72 | 12,977,719 | +0.01(+0.06%) |
Feb 06, 2012 | 21.77 | 21.87 | 21.68 | 21.70 | 9,786,706 | -0.09(-0.40%) |
Feb 03, 2012 | 21.91 | 21.99 | 21.74 | 21.79 | 12,366,687 | -0.03(-0.15%) |
Feb 02, 2012 | 21.99 | 21.99 | 21.73 | 21.82 | 10,798,737 | -0.08(-0.37%) |
Feb 01, 2012 | 21.97 | 22.02 | 21.82 | 21.91 | 17,577,358 | +0.13(+0.59%) |
Jan 31, 2012 | 21.81 | 21.93 | 21.54 | 21.78 | 17,334,552 | -0.01(-0.03%) |
Jan 30, 2012 | 21.66 | 21.83 | 21.62 | 21.78 | 12,247,012 | -0.03(-0.12%) |
Jan 27, 2012 | 21.95 | 21.98 | 21.62 | 21.81 | 17,806,718 | -0.13(-0.59%) |
Jan 26, 2012 | 22.16 | 22.27 | 21.77 | 21.94 | 27,841,336 | -0.15(-0.67%) |
Jan 25, 2012 | 21.89 | 22.12 | 21.80 | 22.09 | 25,542,066 | +0.30(+1.40%) |
Jan 24, 2012 | 21.88 | 21.99 | 21.76 | 21.78 | 16,923,076 | -0.15(-0.68%) |
Jan 23, 2012 | 22.07 | 22.12 | 21.93 | 21.93 | 22,764,352 | -0.12(-0.55%) |
Jan 20, 2012 | 22.01 | 22.17 | 21.97 | 22.05 | 24,592,192 | -0.04(-0.18%) |
Jan 19, 2012 | 22.70 | 22.70 | 22.00 | 22.10 | 38,781,980 | -0.69(-3.02%) |
Jan 18, 2012 | 22.78 | 22.91 | 22.72 | 22.78 | 13,414,060 | +0.01(+0.03%) |
Jan 17, 2012 | 22.90 | 23.09 | 22.74 | 22.78 | 16,127,960 | -0.05(-0.24%) |
Jan 13, 2012 | 22.89 | 22.91 | 22.78 | 22.83 | 10,348,424 | -0.22(-0.94%) |
Jan 12, 2012 | 23.11 | 23.12 | 22.89 | 23.05 | 12,971,430 | +0.01(+0.06%) |
Jan 11, 2012 | 23.26 | 23.30 | 22.95 | 23.03 | 16,705,918 | -0.35(-1.50%) |
Jan 10, 2012 | 23.16 | 23.45 | 23.06 | 23.39 | 18,353,980 | +0.48(+2.09%) |
Jan 09, 2012 | 23.03 | 23.08 | 22.73 | 22.91 | 23,611,064 | -0.21(-0.91%) |
Jan 06, 2012 | 23.11 | 23.22 | 23.06 | 23.12 | 11,718,873 | +0.04(+0.18%) |
Jan 05, 2012 | 22.97 | 23.14 | 22.80 | 23.07 | 19,536,560 | -0.12(-0.52%) |
Jan 04, 2012 | 23.35 | 23.40 | 23.07 | 23.20 | 17,196,948 | -0.38(-1.60%) |
Dec 30, 2011 | 23.67 | 23.69 | 23.56 | 23.57 | 7,699,131 | -0.02(-0.08%) |
Dec 29, 2011 | 23.43 | 23.61 | 23.38 | 23.59 | 9,600,816 | +0.14(+0.60%) |
Dec 28, 2011 | 23.58 | 23.61 | 23.41 | 23.45 | 7,002,451 | -0.11(-0.48%) |
Dec 27, 2011 | 23.47 | 23.62 | 23.43 | 23.57 | 10,702,053 | +0.08(+0.34%) |
Dec 23, 2011 | 23.51 | 23.57 | 23.40 | 23.49 | 13,321,962 | -0.12(-0.51%) |
Dec 21, 2011 | 23.35 | 23.61 | 23.33 | 23.61 | 12,170,258 | +0.17(+0.74%) |
Dec 20, 2011 | 23.11 | 23.55 | 23.05 | 23.43 | 24,620,960 | +0.51(+2.22%) |
Dec 19, 2011 | 22.95 | 23.20 | 22.87 | 22.93 | 12,359,385 | +0.03(+0.15%) |
Dec 16, 2011 | 23.02 | 23.08 | 22.80 | 22.89 | 23,068,620 | -0.03(-0.15%) |
Dec 15, 2011 | 22.73 | 23.01 | 22.70 | 22.93 | 17,243,228 | +0.35(+1.57%) |
Dec 14, 2011 | 22.38 | 22.64 | 22.31 | 22.57 | 17,089,862 | +0.14(+0.63%) |
Dec 13, 2011 | 22.28 | 22.53 | 22.26 | 22.43 | 15,963,967 | +0.23(+1.05%) |
Dec 12, 2011 | 22.32 | 22.47 | 22.09 | 22.20 | 13,190,277 | -0.24(-1.07%) |
Dec 09, 2011 | 22.38 | 22.52 | 22.27 | 22.44 | 11,724,856 | +0.15(+0.69%) |
Dec 08, 2011 | 22.24 | 22.52 | 22.24 | 22.28 | 15,826,533 | -0.15(-0.66%) |
Dec 07, 2011 | 22.13 | 22.56 | 22.12 | 22.43 | 19,338,514 | +0.27(+1.24%) |
Dec 06, 2011 | 21.99 | 22.31 | 21.96 | 22.16 | 16,630,212 | +0.19(+0.88%) |
Dec 05, 2011 | 22.00 | 22.20 | 21.86 | 21.96 | 22,688,342 | +0.04(+0.18%) |
Dec 02, 2011 | 22.10 | 22.22 | 21.91 | 21.92 | 21,733,770 | -0.09(-0.40%) |