Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.24 | 24.34 | 24.01 | 24.02 | 4,421,718 | -0.31(-1.27%) |
Feb 28, 2012 | 24.12 | 24.36 | 24.10 | 24.33 | 4,304,699 | +0.19(+0.79%) |
Feb 27, 2012 | 23.95 | 24.23 | 23.95 | 24.14 | 2,598,432 | -0.05(-0.22%) |
Feb 24, 2012 | 24.26 | 24.31 | 24.17 | 24.19 | 4,806,797 | -0.03(-0.13%) |
Feb 23, 2012 | 24.08 | 24.28 | 24.03 | 24.23 | 3,311,719 | +0.23(+0.97%) |
Feb 22, 2012 | 23.92 | 24.16 | 23.91 | 23.99 | 4,513,353 | -0.20(-0.81%) |
Feb 21, 2012 | 24.25 | 24.37 | 24.12 | 24.19 | 4,023,882 | -0.14(-0.58%) |
Feb 17, 2012 | 24.33 | 24.37 | 24.27 | 24.33 | 5,516,794 | -0.05(-0.22%) |
Feb 16, 2012 | 24.32 | 24.41 | 24.20 | 24.38 | 3,929,111 | +0.27(+1.12%) |
Feb 15, 2012 | 24.32 | 24.34 | 24.06 | 24.11 | 4,807,409 | -0.05(-0.20%) |
Feb 14, 2012 | 24.11 | 24.21 | 24.02 | 24.16 | 5,144,613 | -0.02(-0.09%) |
Feb 13, 2012 | 24.13 | 24.26 | 24.10 | 24.18 | 3,862,690 | +0.36(+1.52%) |
Feb 10, 2012 | 23.68 | 23.86 | 23.68 | 23.82 | 4,700,841 | -0.16(-0.69%) |
Feb 09, 2012 | 23.90 | 24.03 | 23.80 | 23.98 | 5,644,438 | +0.38(+1.60%) |
Feb 08, 2012 | 23.52 | 23.67 | 23.46 | 23.61 | 5,363,668 | -0.24(-1.00%) |
Feb 07, 2012 | 23.55 | 23.86 | 23.53 | 23.85 | 6,376,844 | -0.15(-0.64%) |
Feb 06, 2012 | 24.03 | 24.06 | 23.86 | 24.00 | 3,648,899 | +0.13(+0.53%) |
Feb 03, 2012 | 23.85 | 23.95 | 23.74 | 23.87 | 4,095,207 | +0.24(+1.01%) |
Feb 02, 2012 | 23.63 | 23.70 | 23.54 | 23.63 | 5,268,845 | -0.42(-1.73%) |
Feb 01, 2012 | 23.94 | 24.16 | 23.92 | 24.05 | 3,639,105 | +0.34(+1.44%) |
Jan 31, 2012 | 23.92 | 23.99 | 23.67 | 23.71 | 5,564,153 | -0.28(-1.15%) |
Jan 30, 2012 | 23.87 | 23.99 | 23.81 | 23.98 | 3,554,830 | +0.10(+0.42%) |
Jan 27, 2012 | 23.88 | 24.01 | 23.76 | 23.88 | 4,365,346 | -0.31(-1.28%) |
Jan 26, 2012 | 24.09 | 24.25 | 23.94 | 24.19 | 4,296,517 | +0.23(+0.98%) |
Jan 25, 2012 | 23.60 | 24.00 | 23.52 | 23.96 | 3,271,675 | +0.23(+0.99%) |
Jan 24, 2012 | 23.78 | 23.88 | 23.61 | 23.72 | 3,375,352 | -0.19(-0.80%) |
Jan 23, 2012 | 23.79 | 23.96 | 23.79 | 23.92 | 2,119,631 | +0.04(+0.16%) |
Jan 20, 2012 | 23.79 | 23.89 | 23.68 | 23.88 | 2,830,547 | +0.10(+0.40%) |
Jan 19, 2012 | 23.78 | 23.82 | 23.60 | 23.78 | 5,681,719 | -0.44(-1.80%) |
Jan 18, 2012 | 23.89 | 24.22 | 23.85 | 24.22 | 4,408,562 | +0.50(+2.11%) |
Jan 17, 2012 | 23.72 | 23.82 | 23.65 | 23.72 | 2,758,100 | +0.23(+0.97%) |
Jan 13, 2012 | 23.32 | 23.49 | 23.22 | 23.49 | 4,637,145 | -0.24(-1.03%) |
Jan 12, 2012 | 23.58 | 23.77 | 23.56 | 23.73 | 3,642,382 | +0.09(+0.38%) |
Jan 11, 2012 | 23.49 | 23.65 | 23.44 | 23.64 | 4,913,490 | +0.37(+1.58%) |
Jan 10, 2012 | 23.41 | 23.56 | 23.27 | 23.28 | 11,126,567 | -0.34(-1.42%) |
Jan 09, 2012 | 23.55 | 23.71 | 23.48 | 23.61 | 8,396,826 | -0.97(-3.94%) |
Jan 06, 2012 | 24.61 | 24.61 | 24.45 | 24.58 | 3,269,278 | +0.03(+0.11%) |
Jan 05, 2012 | 24.40 | 24.55 | 24.30 | 24.55 | 3,965,525 | -0.12(-0.47%) |
Jan 04, 2012 | 24.64 | 24.70 | 24.48 | 24.67 | 4,626,955 | +0.38(+1.58%) |
Dec 30, 2011 | 24.31 | 24.41 | 24.27 | 24.29 | 2,069,798 | -0.03(-0.11%) |
Dec 29, 2011 | 24.17 | 24.34 | 24.07 | 24.31 | 2,597,366 | +0.21(+0.86%) |
Dec 28, 2011 | 24.35 | 24.35 | 24.10 | 24.11 | 2,733,607 | -0.24(-0.98%) |
Dec 27, 2011 | 24.27 | 24.40 | 24.11 | 24.35 | 1,268,340 | +0.05(+0.20%) |
Dec 23, 2011 | 24.27 | 24.39 | 24.23 | 24.30 | 2,274,836 | +0.28(+1.17%) |
Dec 21, 2011 | 23.96 | 24.06 | 23.86 | 24.02 | 3,629,186 | -0.06(-0.24%) |
Dec 20, 2011 | 23.94 | 24.16 | 23.94 | 24.07 | 5,743,619 | +0.21(+0.87%) |
Dec 19, 2011 | 23.93 | 24.14 | 23.83 | 23.87 | 4,427,460 | -0.03(-0.11%) |
Dec 16, 2011 | 23.92 | 24.03 | 23.85 | 23.89 | 5,315,640 | -0.16(-0.66%) |
Dec 15, 2011 | 24.04 | 24.17 | 23.92 | 24.05 | 4,432,861 | +0.38(+1.60%) |
Dec 14, 2011 | 23.64 | 23.77 | 23.63 | 23.68 | 5,762,427 | -0.19(-0.80%) |
Dec 13, 2011 | 24.00 | 24.18 | 23.77 | 23.87 | 4,874,339 | +0.10(+0.40%) |
Dec 12, 2011 | 24.07 | 24.07 | 23.69 | 23.77 | 4,587,258 | +0.00(+0.00%) |
Dec 09, 2011 | 23.69 | 23.87 | 23.69 | 23.77 | 4,221,583 | -0.17(-0.71%) |
Dec 08, 2011 | 24.18 | 24.21 | 23.90 | 23.94 | 4,322,635 | -0.08(-0.33%) |
Dec 07, 2011 | 23.92 | 24.14 | 23.72 | 24.02 | 4,683,895 | +0.19(+0.80%) |
Dec 06, 2011 | 23.68 | 23.91 | 23.65 | 23.83 | 3,338,486 | +0.46(+1.96%) |
Dec 05, 2011 | 23.68 | 23.70 | 23.25 | 23.37 | 6,266,594 | -0.14(-0.61%) |
Dec 02, 2011 | 23.57 | 23.63 | 23.46 | 23.52 | 4,125,357 | -0.06(-0.27%) |