Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.09 | 25.36 | 24.89 | 24.97 | 3,091,299 | -0.01(-0.03%) |
Feb 28, 2012 | 25.10 | 25.10 | 24.87 | 24.98 | 2,695,126 | -0.09(-0.35%) |
Feb 27, 2012 | 24.92 | 25.15 | 24.71 | 25.07 | 2,349,005 | -0.11(-0.43%) |
Feb 24, 2012 | 25.10 | 25.37 | 25.03 | 25.18 | 2,865,503 | +0.12(+0.49%) |
Feb 23, 2012 | 24.68 | 25.07 | 24.60 | 25.05 | 2,882,983 | +0.41(+1.65%) |
Feb 22, 2012 | 24.86 | 24.95 | 24.57 | 24.65 | 3,379,495 | -0.21(-0.84%) |
Feb 21, 2012 | 24.90 | 25.20 | 24.79 | 24.86 | 2,857,053 | +0.06(+0.25%) |
Feb 17, 2012 | 25.06 | 25.10 | 24.65 | 24.79 | 3,048,880 | -0.08(-0.32%) |
Feb 16, 2012 | 24.56 | 24.90 | 24.44 | 24.87 | 4,678,510 | +0.30(+1.23%) |
Feb 15, 2012 | 24.76 | 24.88 | 24.43 | 24.57 | 5,815,999 | -0.00(-0.01%) |
Feb 14, 2012 | 24.73 | 24.74 | 24.44 | 24.57 | 3,437,543 | -0.25(-1.00%) |
Feb 13, 2012 | 24.89 | 24.95 | 24.68 | 24.82 | 1,809,301 | +0.22(+0.91%) |
Feb 10, 2012 | 24.54 | 24.65 | 24.47 | 24.59 | 2,988,935 | -0.16(-0.64%) |
Feb 09, 2012 | 24.92 | 25.08 | 24.58 | 24.75 | 3,897,267 | +0.03(+0.13%) |
Feb 08, 2012 | 24.67 | 24.91 | 24.65 | 24.72 | 3,586,937 | -0.01(-0.03%) |
Feb 07, 2012 | 24.48 | 24.81 | 24.40 | 24.73 | 3,840,348 | +0.11(+0.45%) |
Feb 06, 2012 | 24.50 | 24.63 | 24.37 | 24.62 | 3,391,287 | -0.04(-0.16%) |
Feb 03, 2012 | 24.29 | 24.68 | 24.21 | 24.66 | 5,099,579 | +0.67(+2.81%) |
Feb 02, 2012 | 23.70 | 24.07 | 23.59 | 23.99 | 6,508,582 | +0.27(+1.13%) |
Feb 01, 2012 | 22.82 | 23.75 | 22.82 | 23.72 | 9,213,102 | +1.24(+5.53%) |
Jan 31, 2012 | 22.92 | 22.93 | 22.21 | 22.48 | 5,530,721 | -0.30(-1.31%) |
Jan 30, 2012 | 22.45 | 22.81 | 22.34 | 22.78 | 15,243,318 | +0.22(+0.99%) |
Jan 27, 2012 | 22.51 | 22.66 | 22.35 | 22.55 | 6,534,384 | -0.05(-0.21%) |
Jan 26, 2012 | 22.38 | 22.84 | 22.25 | 22.60 | 7,231,951 | +0.34(+1.51%) |
Jan 25, 2012 | 21.86 | 22.33 | 21.79 | 22.26 | 3,860,556 | +0.31(+1.43%) |
Jan 24, 2012 | 21.57 | 21.99 | 21.43 | 21.95 | 4,071,874 | +0.21(+0.98%) |
Jan 23, 2012 | 21.75 | 21.95 | 21.63 | 21.73 | 4,423,872 | +0.04(+0.20%) |
Jan 20, 2012 | 21.43 | 21.73 | 21.25 | 21.69 | 5,230,001 | +0.23(+1.07%) |
Jan 19, 2012 | 21.23 | 21.60 | 21.10 | 21.46 | 4,257,102 | +0.35(+1.64%) |
Jan 18, 2012 | 20.62 | 21.12 | 20.43 | 21.12 | 4,489,756 | +0.60(+2.92%) |
Jan 17, 2012 | 20.53 | 20.80 | 20.49 | 20.52 | 4,499,811 | +0.13(+0.62%) |
Jan 13, 2012 | 20.23 | 20.45 | 19.99 | 20.39 | 7,036,966 | -0.07(-0.32%) |
Jan 12, 2012 | 20.63 | 20.65 | 20.27 | 20.46 | 7,618,815 | -0.02(-0.10%) |
Jan 11, 2012 | 20.33 | 20.65 | 20.18 | 20.48 | 14,468,198 | -1.09(-5.04%) |
Jan 10, 2012 | 21.19 | 21.64 | 21.18 | 21.57 | 5,775,370 | +0.63(+3.01%) |
Jan 09, 2012 | 20.91 | 20.97 | 20.73 | 20.94 | 4,745,909 | +0.12(+0.58%) |
Jan 06, 2012 | 20.90 | 20.96 | 20.61 | 20.82 | 4,249,346 | -0.14(-0.69%) |
Jan 05, 2012 | 20.59 | 20.98 | 20.32 | 20.96 | 4,999,462 | +0.24(+1.13%) |
Jan 04, 2012 | 20.81 | 20.85 | 20.55 | 20.72 | 3,369,336 | +0.38(+1.84%) |
Dec 30, 2011 | 20.36 | 20.49 | 20.35 | 20.35 | 3,399,647 | -0.01(-0.03%) |
Dec 29, 2011 | 19.98 | 20.39 | 19.95 | 20.36 | 2,917,660 | +0.45(+2.26%) |
Dec 28, 2011 | 20.27 | 20.30 | 19.88 | 19.91 | 3,115,595 | -0.38(-1.89%) |
Dec 27, 2011 | 20.25 | 20.46 | 20.20 | 20.29 | 3,381,024 | -0.03(-0.15%) |
Dec 23, 2011 | 20.24 | 20.33 | 20.06 | 20.32 | 3,194,243 | +0.36(+1.78%) |
Dec 21, 2011 | 20.22 | 20.23 | 19.89 | 19.96 | 7,124,007 | -0.22(-1.08%) |
Dec 20, 2011 | 20.14 | 20.36 | 20.08 | 20.18 | 6,937,977 | +0.53(+2.69%) |
Dec 19, 2011 | 19.99 | 19.99 | 19.51 | 19.65 | 9,799,969 | -0.28(-1.40%) |
Dec 16, 2011 | 19.81 | 20.05 | 19.69 | 19.93 | 8,121,052 | +0.27(+1.38%) |
Dec 15, 2011 | 19.79 | 20.13 | 19.51 | 19.66 | 7,257,871 | +0.11(+0.57%) |
Dec 14, 2011 | 19.63 | 19.87 | 19.48 | 19.55 | 7,284,674 | -0.29(-1.44%) |
Dec 13, 2011 | 20.14 | 20.32 | 19.54 | 19.83 | 7,883,380 | -0.20(-0.99%) |
Dec 12, 2011 | 20.32 | 20.32 | 19.77 | 20.03 | 5,352,783 | -0.63(-3.04%) |
Dec 09, 2011 | 20.06 | 20.77 | 19.97 | 20.66 | 6,327,260 | +0.71(+3.58%) |
Dec 08, 2011 | 20.52 | 20.52 | 19.86 | 19.95 | 8,695,676 | -0.88(-4.21%) |
Dec 07, 2011 | 20.65 | 21.01 | 20.37 | 20.82 | 4,363,061 | +0.04(+0.20%) |
Dec 06, 2011 | 20.67 | 20.99 | 20.50 | 20.78 | 4,585,197 | -0.06(-0.31%) |
Dec 05, 2011 | 20.86 | 20.95 | 20.61 | 20.85 | 5,858,795 | +0.49(+2.43%) |
Dec 02, 2011 | 20.53 | 21.02 | 20.26 | 20.35 | 8,813,685 | -0.15(-0.76%) |