Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.30 | 22.31 | 22.06 | 22.06 | 15,032,660 | -0.19(-0.86%) |
Feb 28, 2012 | 22.36 | 22.38 | 22.22 | 22.25 | 13,622,983 | -0.14(-0.61%) |
Feb 27, 2012 | 22.26 | 22.45 | 22.20 | 22.39 | 8,193,828 | +0.03(+0.15%) |
Feb 24, 2012 | 22.20 | 22.42 | 22.18 | 22.36 | 10,532,460 | +0.17(+0.77%) |
Feb 23, 2012 | 22.11 | 22.23 | 22.07 | 22.18 | 10,661,609 | +0.08(+0.37%) |
Feb 22, 2012 | 22.14 | 22.26 | 22.06 | 22.10 | 16,961,274 | -0.06(-0.28%) |
Feb 21, 2012 | 22.74 | 22.76 | 22.12 | 22.16 | 18,233,736 | -0.55(-2.42%) |
Feb 17, 2012 | 22.39 | 22.81 | 22.29 | 22.71 | 29,886,544 | +0.74(+3.37%) |
Feb 16, 2012 | 21.87 | 22.03 | 21.81 | 21.97 | 12,752,339 | +0.12(+0.53%) |
Feb 15, 2012 | 21.83 | 21.93 | 21.73 | 21.86 | 12,265,022 | +0.01(+0.06%) |
Feb 14, 2012 | 21.88 | 21.96 | 21.71 | 21.84 | 11,899,325 | -0.10(-0.44%) |
Feb 13, 2012 | 21.91 | 21.96 | 21.47 | 21.94 | 12,119,997 | +0.06(+0.28%) |
Feb 10, 2012 | 21.77 | 21.90 | 21.70 | 21.88 | 11,792,577 | -0.06(-0.28%) |
Feb 09, 2012 | 21.99 | 22.03 | 21.81 | 21.94 | 9,409,089 | -0.06(-0.28%) |
Feb 08, 2012 | 21.98 | 22.05 | 21.90 | 22.00 | 10,427,347 | -0.05(-0.22%) |
Feb 07, 2012 | 21.97 | 22.09 | 21.95 | 22.05 | 12,783,344 | +0.01(+0.06%) |
Feb 06, 2012 | 22.10 | 22.20 | 22.01 | 22.03 | 9,640,126 | -0.09(-0.40%) |
Feb 03, 2012 | 22.24 | 22.33 | 22.07 | 22.12 | 12,181,465 | -0.03(-0.15%) |
Feb 02, 2012 | 22.33 | 22.33 | 22.06 | 22.16 | 10,636,998 | -0.08(-0.37%) |
Feb 01, 2012 | 22.31 | 22.36 | 22.16 | 22.24 | 17,314,092 | +0.13(+0.59%) |
Jan 31, 2012 | 22.14 | 22.27 | 21.87 | 22.11 | 17,074,924 | -0.01(-0.03%) |
Jan 30, 2012 | 21.99 | 22.16 | 21.95 | 22.12 | 12,063,582 | -0.03(-0.12%) |
Jan 27, 2012 | 22.29 | 22.31 | 21.95 | 22.14 | 17,540,018 | -0.13(-0.59%) |
Jan 26, 2012 | 22.50 | 22.61 | 22.10 | 22.27 | 27,424,342 | -0.15(-0.67%) |
Jan 25, 2012 | 22.23 | 22.46 | 22.14 | 22.42 | 25,159,510 | +0.31(+1.39%) |
Jan 24, 2012 | 22.21 | 22.33 | 22.10 | 22.12 | 16,669,609 | -0.15(-0.68%) |
Jan 23, 2012 | 22.40 | 22.46 | 22.26 | 22.27 | 22,423,396 | -0.12(-0.55%) |
Jan 20, 2012 | 22.35 | 22.51 | 22.31 | 22.39 | 24,223,860 | -0.04(-0.18%) |
Jan 19, 2012 | 23.04 | 23.05 | 22.34 | 22.43 | 38,201,120 | -0.70(-3.02%) |
Jan 18, 2012 | 23.13 | 23.26 | 23.07 | 23.13 | 13,213,150 | +0.01(+0.03%) |
Jan 17, 2012 | 23.25 | 23.45 | 23.09 | 23.12 | 15,886,403 | -0.05(-0.24%) |
Jan 13, 2012 | 23.24 | 23.26 | 23.12 | 23.18 | 10,193,430 | -0.22(-0.94%) |
Jan 12, 2012 | 23.46 | 23.47 | 23.24 | 23.40 | 12,777,150 | +0.01(+0.06%) |
Jan 11, 2012 | 23.61 | 23.66 | 23.30 | 23.38 | 16,455,704 | -0.36(-1.50%) |
Jan 10, 2012 | 23.51 | 23.80 | 23.42 | 23.74 | 18,079,082 | +0.49(+2.09%) |
Jan 09, 2012 | 23.38 | 23.43 | 23.08 | 23.25 | 23,257,428 | -0.21(-0.91%) |
Jan 06, 2012 | 23.46 | 23.58 | 23.41 | 23.47 | 11,543,353 | +0.04(+0.18%) |
Jan 05, 2012 | 23.32 | 23.49 | 23.15 | 23.43 | 19,243,950 | -0.12(-0.52%) |
Jan 04, 2012 | 23.71 | 23.75 | 23.43 | 23.55 | 16,939,380 | -0.38(-1.60%) |
Dec 30, 2011 | 24.03 | 24.06 | 23.92 | 23.93 | 7,583,817 | -0.02(-0.09%) |
Dec 29, 2011 | 23.79 | 23.97 | 23.74 | 23.95 | 9,457,020 | +0.14(+0.60%) |
Dec 28, 2011 | 23.94 | 23.97 | 23.77 | 23.81 | 6,897,572 | -0.12(-0.48%) |
Dec 27, 2011 | 23.83 | 23.98 | 23.78 | 23.93 | 10,541,763 | +0.08(+0.34%) |
Dec 23, 2011 | 23.86 | 23.93 | 23.76 | 23.84 | 13,122,432 | -0.12(-0.51%) |
Dec 21, 2011 | 23.70 | 23.97 | 23.69 | 23.97 | 11,987,978 | +0.18(+0.74%) |
Dec 20, 2011 | 23.46 | 23.91 | 23.40 | 23.79 | 24,252,200 | +0.52(+2.22%) |
Dec 19, 2011 | 23.29 | 23.55 | 23.21 | 23.27 | 12,174,272 | +0.03(+0.15%) |
Dec 16, 2011 | 23.37 | 23.43 | 23.14 | 23.24 | 22,723,108 | -0.03(-0.15%) |
Dec 15, 2011 | 23.08 | 23.36 | 23.05 | 23.27 | 16,984,966 | +0.36(+1.57%) |
Dec 14, 2011 | 22.72 | 22.99 | 22.65 | 22.91 | 16,833,900 | +0.14(+0.63%) |
Dec 13, 2011 | 22.62 | 22.87 | 22.59 | 22.77 | 15,724,867 | +0.24(+1.05%) |
Dec 12, 2011 | 22.66 | 22.81 | 22.43 | 22.53 | 12,992,720 | -0.24(-1.07%) |
Dec 09, 2011 | 22.72 | 22.86 | 22.61 | 22.78 | 11,549,247 | +0.16(+0.69%) |
Dec 08, 2011 | 22.57 | 22.86 | 22.57 | 22.62 | 15,589,491 | -0.15(-0.66%) |
Dec 07, 2011 | 22.47 | 22.90 | 22.46 | 22.77 | 19,048,870 | +0.28(+1.24%) |
Dec 06, 2011 | 22.32 | 22.65 | 22.29 | 22.49 | 16,381,133 | +0.20(+0.88%) |
Dec 05, 2011 | 22.33 | 22.54 | 22.19 | 22.30 | 22,348,528 | +0.04(+0.18%) |
Dec 02, 2011 | 22.44 | 22.55 | 22.24 | 22.26 | 21,408,252 | -0.09(-0.40%) |