Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.18 | 23.27 | 22.55 | 22.65 | 4,604,574 | -0.60(-2.58%) |
Feb 28, 2012 | 22.99 | 23.35 | 22.92 | 23.25 | 2,975,561 | +0.04(+0.18%) |
Feb 27, 2012 | 22.83 | 23.30 | 22.70 | 23.20 | 1,968,383 | -0.22(-0.94%) |
Feb 24, 2012 | 23.46 | 23.66 | 23.33 | 23.42 | 2,769,223 | +0.36(+1.57%) |
Feb 23, 2012 | 22.91 | 23.09 | 22.65 | 23.06 | 1,873,580 | +0.19(+0.81%) |
Feb 22, 2012 | 22.89 | 23.05 | 22.73 | 22.87 | 2,831,777 | -0.28(-1.20%) |
Feb 21, 2012 | 23.32 | 23.48 | 23.01 | 23.15 | 3,823,234 | +0.44(+1.93%) |
Feb 17, 2012 | 22.64 | 22.81 | 22.43 | 22.71 | 4,682,350 | +0.53(+2.40%) |
Feb 16, 2012 | 21.46 | 22.25 | 21.38 | 22.18 | 2,109,534 | +0.61(+2.82%) |
Feb 15, 2012 | 21.78 | 21.83 | 21.50 | 21.57 | 2,240,132 | -0.03(-0.12%) |
Feb 14, 2012 | 21.70 | 21.81 | 21.32 | 21.60 | 2,929,033 | -0.56(-2.52%) |
Feb 13, 2012 | 22.33 | 22.47 | 22.07 | 22.16 | 3,195,723 | +0.35(+1.63%) |
Feb 10, 2012 | 21.74 | 21.87 | 21.65 | 21.80 | 4,061,995 | -0.84(-3.69%) |
Feb 09, 2012 | 23.08 | 23.11 | 22.49 | 22.64 | 4,061,926 | -0.70(-3.00%) |
Feb 08, 2012 | 23.42 | 23.66 | 23.21 | 23.34 | 2,839,292 | +0.24(+1.06%) |
Feb 07, 2012 | 23.14 | 23.19 | 22.87 | 23.09 | 3,739,603 | -0.10(-0.44%) |
Feb 06, 2012 | 23.06 | 23.21 | 22.88 | 23.19 | 1,738,748 | -0.41(-1.75%) |
Feb 03, 2012 | 23.43 | 23.75 | 23.40 | 23.61 | 4,519,575 | +0.68(+2.98%) |
Feb 02, 2012 | 22.92 | 23.11 | 22.78 | 22.92 | 2,315,944 | +0.06(+0.26%) |
Feb 01, 2012 | 22.86 | 23.17 | 22.81 | 22.87 | 4,355,714 | +0.88(+3.99%) |
Jan 31, 2012 | 22.16 | 22.19 | 21.78 | 21.99 | 2,240,168 | +0.07(+0.31%) |
Jan 30, 2012 | 21.67 | 22.02 | 21.59 | 21.92 | 2,174,318 | -0.69(-3.06%) |
Jan 27, 2012 | 22.16 | 22.70 | 22.16 | 22.61 | 1,690,933 | +0.06(+0.26%) |
Jan 26, 2012 | 22.87 | 22.90 | 22.45 | 22.55 | 2,745,119 | +0.08(+0.38%) |
Jan 25, 2012 | 21.84 | 22.60 | 21.74 | 22.47 | 3,153,111 | +0.16(+0.72%) |
Jan 24, 2012 | 21.88 | 22.31 | 21.68 | 22.31 | 2,128,409 | -0.08(-0.34%) |
Jan 23, 2012 | 22.50 | 22.67 | 22.20 | 22.38 | 2,842,975 | +0.40(+1.81%) |
Jan 20, 2012 | 21.84 | 21.99 | 21.65 | 21.99 | 4,153,083 | +0.35(+1.60%) |
Jan 19, 2012 | 21.35 | 21.77 | 21.25 | 21.64 | 5,161,151 | +1.31(+6.44%) |
Jan 18, 2012 | 19.85 | 20.38 | 19.73 | 20.33 | 2,442,623 | +0.87(+4.47%) |
Jan 17, 2012 | 19.56 | 19.68 | 19.40 | 19.46 | 2,018,152 | +0.35(+1.86%) |
Jan 13, 2012 | 19.18 | 19.18 | 18.79 | 19.11 | 1,983,457 | -0.51(-2.58%) |
Jan 12, 2012 | 19.52 | 19.65 | 19.29 | 19.61 | 2,380,536 | +0.38(+1.98%) |
Jan 11, 2012 | 18.89 | 19.24 | 18.75 | 19.23 | 2,458,517 | +0.05(+0.26%) |
Jan 10, 2012 | 19.23 | 19.30 | 19.11 | 19.18 | 1,564,552 | +0.46(+2.43%) |
Jan 09, 2012 | 18.73 | 18.78 | 18.46 | 18.73 | 1,940,508 | -0.12(-0.63%) |
Jan 06, 2012 | 19.18 | 19.18 | 18.75 | 18.85 | 2,222,899 | -0.64(-3.29%) |
Jan 05, 2012 | 19.61 | 19.63 | 19.17 | 19.49 | 3,348,542 | -1.11(-5.37%) |
Jan 04, 2012 | 20.51 | 20.61 | 20.27 | 20.59 | 1,565,291 | +0.77(+3.88%) |
Dec 30, 2011 | 19.78 | 19.99 | 19.77 | 19.83 | 1,341,526 | +0.00(+0.00%) |
Dec 29, 2011 | 19.45 | 19.83 | 19.37 | 19.83 | 1,589,389 | +0.43(+2.22%) |
Dec 28, 2011 | 19.83 | 19.83 | 19.29 | 19.40 | 1,967,295 | -0.48(-2.42%) |
Dec 27, 2011 | 19.97 | 20.13 | 19.85 | 19.88 | 1,403,983 | -0.29(-1.42%) |
Dec 23, 2011 | 20.06 | 20.16 | 19.97 | 20.16 | 1,230,630 | +0.49(+2.49%) |
Dec 21, 2011 | 19.72 | 19.79 | 19.35 | 19.67 | 2,144,918 | +0.02(+0.09%) |
Dec 20, 2011 | 19.45 | 19.79 | 19.45 | 19.66 | 3,293,520 | +0.74(+3.93%) |
Dec 19, 2011 | 19.39 | 19.44 | 18.82 | 18.91 | 2,384,441 | -0.31(-1.62%) |
Dec 16, 2011 | 19.43 | 19.63 | 19.05 | 19.23 | 3,314,985 | -0.33(-1.68%) |
Dec 15, 2011 | 19.71 | 19.80 | 19.43 | 19.56 | 2,912,538 | +0.49(+2.57%) |
Dec 14, 2011 | 19.07 | 19.30 | 18.92 | 19.07 | 2,192,947 | -0.19(-1.01%) |
Dec 13, 2011 | 19.66 | 19.99 | 19.03 | 19.26 | 2,719,697 | -0.74(-3.71%) |
Dec 12, 2011 | 20.29 | 20.37 | 19.78 | 20.00 | 2,215,128 | -0.93(-4.44%) |
Dec 09, 2011 | 20.54 | 21.06 | 20.54 | 20.93 | 2,482,531 | +0.82(+4.07%) |
Dec 08, 2011 | 20.72 | 20.83 | 19.99 | 20.11 | 2,432,311 | -1.22(-5.70%) |
Dec 07, 2011 | 20.70 | 21.44 | 20.55 | 21.33 | 2,095,455 | +0.01(+0.04%) |
Dec 06, 2011 | 21.21 | 21.46 | 21.02 | 21.32 | 2,291,119 | +0.03(+0.16%) |
Dec 05, 2011 | 21.62 | 21.70 | 21.09 | 21.29 | 3,567,445 | +0.51(+2.44%) |
Dec 02, 2011 | 21.01 | 21.23 | 20.73 | 20.78 | 3,339,425 | +0.73(+3.62%) |