Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.54 | 23.60 | 23.14 | 23.21 | 13,572,469 | -0.33(-1.42%) |
Feb 28, 2012 | 23.40 | 23.60 | 23.25 | 23.54 | 18,106,946 | +0.15(+0.63%) |
Feb 27, 2012 | 23.59 | 23.62 | 23.38 | 23.40 | 27,826,468 | +0.27(+1.17%) |
Feb 24, 2012 | 23.39 | 23.39 | 23.13 | 23.13 | 15,496,799 | -0.14(-0.59%) |
Feb 23, 2012 | 23.01 | 23.33 | 22.97 | 23.26 | 17,346,158 | +0.20(+0.85%) |
Feb 22, 2012 | 23.14 | 23.17 | 23.00 | 23.07 | 40,881,444 | -0.14(-0.61%) |
Feb 21, 2012 | 23.35 | 23.50 | 23.14 | 23.21 | 17,191,576 | -0.23(-0.97%) |
Feb 17, 2012 | 22.92 | 23.46 | 22.85 | 23.44 | 24,671,578 | +0.48(+2.08%) |
Feb 16, 2012 | 22.72 | 22.99 | 22.66 | 22.96 | 11,196,565 | +0.34(+1.50%) |
Feb 15, 2012 | 22.71 | 22.75 | 22.56 | 22.62 | 15,368,563 | -0.01(-0.06%) |
Feb 14, 2012 | 22.91 | 23.01 | 22.58 | 22.63 | 25,168,018 | -0.44(-1.90%) |
Feb 13, 2012 | 22.92 | 23.12 | 22.76 | 23.07 | 19,843,668 | +0.50(+2.20%) |
Feb 10, 2012 | 22.59 | 22.70 | 22.50 | 22.58 | 22,131,134 | -0.20(-0.90%) |
Feb 09, 2012 | 23.02 | 23.03 | 22.73 | 22.78 | 17,366,406 | -0.10(-0.43%) |
Feb 08, 2012 | 22.60 | 22.94 | 22.58 | 22.88 | 25,414,346 | +0.18(+0.79%) |
Feb 07, 2012 | 22.52 | 22.75 | 22.25 | 22.70 | 23,350,130 | -0.13(-0.58%) |
Feb 06, 2012 | 22.46 | 22.85 | 22.39 | 22.83 | 18,037,336 | +0.15(+0.64%) |
Feb 03, 2012 | 22.18 | 22.77 | 22.18 | 22.68 | 24,792,314 | +0.51(+2.28%) |
Feb 02, 2012 | 22.04 | 22.24 | 22.02 | 22.18 | 15,425,759 | -0.01(-0.04%) |
Feb 01, 2012 | 22.36 | 22.45 | 22.19 | 22.19 | 24,436,944 | -0.18(-0.78%) |
Jan 31, 2012 | 21.86 | 22.42 | 21.70 | 22.36 | 47,967,820 | +0.86(+4.01%) |
Jan 30, 2012 | 20.90 | 21.51 | 20.87 | 21.50 | 22,133,762 | +0.21(+1.01%) |
Jan 27, 2012 | 21.34 | 21.52 | 21.27 | 21.28 | 18,026,406 | -0.52(-2.39%) |
Jan 26, 2012 | 21.91 | 21.97 | 21.77 | 21.81 | 13,717,297 | -0.06(-0.29%) |
Jan 25, 2012 | 21.61 | 21.89 | 21.48 | 21.87 | 12,003,414 | +0.10(+0.45%) |
Jan 24, 2012 | 21.68 | 21.80 | 21.57 | 21.77 | 12,597,038 | +0.03(+0.16%) |
Jan 23, 2012 | 21.65 | 21.79 | 21.59 | 21.74 | 13,249,545 | +0.30(+1.39%) |
Jan 20, 2012 | 21.26 | 21.45 | 21.20 | 21.44 | 18,656,168 | -0.34(-1.54%) |
Jan 19, 2012 | 21.83 | 21.86 | 21.69 | 21.78 | 15,372,461 | +0.07(+0.34%) |
Jan 18, 2012 | 21.52 | 21.72 | 21.48 | 21.70 | 11,502,961 | +0.16(+0.72%) |
Jan 17, 2012 | 21.76 | 21.78 | 21.43 | 21.55 | 12,175,857 | +0.23(+1.07%) |
Jan 13, 2012 | 21.18 | 21.35 | 21.12 | 21.32 | 9,674,388 | -0.21(-0.97%) |
Jan 12, 2012 | 21.39 | 21.63 | 21.38 | 21.53 | 12,037,845 | +0.07(+0.32%) |
Jan 11, 2012 | 21.29 | 21.48 | 21.23 | 21.46 | 13,195,358 | -0.16(-0.74%) |
Jan 10, 2012 | 21.78 | 21.80 | 21.60 | 21.62 | 13,779,721 | +0.16(+0.73%) |
Jan 09, 2012 | 21.44 | 21.47 | 21.31 | 21.46 | 7,475,314 | -0.00(-0.02%) |
Jan 06, 2012 | 21.71 | 21.72 | 21.39 | 21.47 | 12,269,938 | -0.08(-0.38%) |
Jan 05, 2012 | 21.55 | 21.64 | 21.46 | 21.55 | 11,437,307 | -0.24(-1.12%) |
Jan 04, 2012 | 21.66 | 21.81 | 21.53 | 21.80 | 14,133,307 | +0.98(+4.70%) |
Dec 30, 2011 | 20.76 | 20.86 | 20.75 | 20.82 | 5,316,909 | +0.05(+0.26%) |
Dec 29, 2011 | 20.62 | 20.79 | 20.58 | 20.76 | 5,620,158 | +0.13(+0.64%) |
Dec 28, 2011 | 20.91 | 20.96 | 20.62 | 20.63 | 5,895,681 | -0.38(-1.81%) |
Dec 27, 2011 | 20.98 | 21.17 | 20.95 | 21.01 | 4,635,065 | -0.07(-0.32%) |
Dec 23, 2011 | 21.00 | 21.09 | 20.89 | 21.08 | 6,057,399 | +0.75(+3.69%) |
Dec 21, 2011 | 20.20 | 20.41 | 20.07 | 20.33 | 12,714,702 | -0.07(-0.36%) |
Dec 20, 2011 | 20.07 | 20.46 | 20.07 | 20.40 | 10,896,611 | +0.68(+3.46%) |
Dec 19, 2011 | 19.83 | 20.04 | 19.68 | 19.72 | 12,832,112 | -0.44(-2.17%) |
Dec 16, 2011 | 20.18 | 20.34 | 20.10 | 20.16 | 12,224,288 | +0.00(+0.00%) |
Dec 15, 2011 | 20.36 | 20.53 | 20.12 | 20.16 | 13,247,461 | +0.14(+0.71%) |
Dec 14, 2011 | 20.14 | 20.21 | 19.85 | 20.02 | 12,710,474 | -0.26(-1.27%) |
Dec 13, 2011 | 20.61 | 20.84 | 20.11 | 20.28 | 12,866,406 | -0.10(-0.48%) |
Dec 12, 2011 | 20.48 | 20.49 | 20.21 | 20.37 | 10,373,546 | -0.43(-2.06%) |
Dec 09, 2011 | 20.53 | 20.89 | 20.50 | 20.80 | 11,010,658 | +0.31(+1.52%) |
Dec 08, 2011 | 20.60 | 20.71 | 20.44 | 20.49 | 10,786,587 | -0.47(-2.23%) |
Dec 07, 2011 | 21.16 | 21.20 | 20.89 | 20.96 | 13,678,869 | -0.26(-1.22%) |
Dec 06, 2011 | 21.34 | 21.40 | 21.17 | 21.22 | 10,282,709 | -0.00(-0.02%) |
Dec 05, 2011 | 21.52 | 21.56 | 21.11 | 21.22 | 12,860,405 | +0.14(+0.65%) |
Dec 02, 2011 | 21.17 | 21.38 | 21.03 | 21.08 | 12,592,462 | +0.26(+1.26%) |