Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.79 | 24.90 | 24.56 | 24.56 | 4,323,829 | -0.32(-1.27%) |
Feb 28, 2012 | 24.67 | 24.91 | 24.64 | 24.88 | 4,209,401 | +0.19(+0.79%) |
Feb 27, 2012 | 24.49 | 24.77 | 24.49 | 24.69 | 2,540,907 | -0.06(-0.22%) |
Feb 24, 2012 | 24.81 | 24.86 | 24.71 | 24.74 | 4,700,383 | -0.03(-0.13%) |
Feb 23, 2012 | 24.62 | 24.83 | 24.57 | 24.77 | 3,238,403 | +0.24(+0.97%) |
Feb 22, 2012 | 24.46 | 24.70 | 24.45 | 24.54 | 4,413,436 | -0.20(-0.81%) |
Feb 21, 2012 | 24.80 | 24.92 | 24.66 | 24.74 | 3,934,801 | -0.14(-0.58%) |
Feb 17, 2012 | 24.89 | 24.92 | 24.82 | 24.88 | 5,394,663 | -0.06(-0.22%) |
Feb 16, 2012 | 24.87 | 24.96 | 24.75 | 24.93 | 3,842,127 | +0.28(+1.12%) |
Feb 15, 2012 | 24.87 | 24.90 | 24.60 | 24.66 | 4,700,982 | -0.05(-0.20%) |
Feb 14, 2012 | 24.66 | 24.76 | 24.56 | 24.71 | 5,030,757 | -0.02(-0.09%) |
Feb 13, 2012 | 24.67 | 24.80 | 24.64 | 24.73 | 3,777,204 | +0.37(+1.52%) |
Feb 10, 2012 | 24.22 | 24.40 | 24.22 | 24.36 | 4,596,807 | -0.17(-0.69%) |
Feb 09, 2012 | 24.44 | 24.57 | 24.34 | 24.53 | 5,519,520 | +0.39(+1.60%) |
Feb 08, 2012 | 24.05 | 24.21 | 23.99 | 24.14 | 5,244,964 | -0.25(-1.00%) |
Feb 07, 2012 | 24.09 | 24.40 | 24.06 | 24.39 | 6,235,718 | -0.16(-0.64%) |
Feb 06, 2012 | 24.58 | 24.60 | 24.40 | 24.54 | 3,568,145 | +0.13(+0.53%) |
Feb 03, 2012 | 24.39 | 24.49 | 24.28 | 24.41 | 4,004,575 | +0.25(+1.01%) |
Feb 02, 2012 | 24.16 | 24.23 | 24.08 | 24.17 | 5,152,240 | -0.42(-1.73%) |
Feb 01, 2012 | 24.48 | 24.70 | 24.46 | 24.59 | 3,558,568 | +0.35(+1.44%) |
Jan 31, 2012 | 24.46 | 24.53 | 24.20 | 24.24 | 5,441,012 | -0.28(-1.15%) |
Jan 30, 2012 | 24.41 | 24.53 | 24.35 | 24.53 | 3,476,158 | +0.10(+0.42%) |
Jan 27, 2012 | 24.42 | 24.55 | 24.29 | 24.42 | 4,268,736 | -0.32(-1.28%) |
Jan 26, 2012 | 24.63 | 24.80 | 24.48 | 24.74 | 4,201,430 | +0.24(+0.98%) |
Jan 25, 2012 | 24.14 | 24.54 | 24.05 | 24.50 | 3,199,270 | +0.24(+0.99%) |
Jan 24, 2012 | 24.32 | 24.42 | 24.15 | 24.26 | 3,300,652 | -0.20(-0.80%) |
Jan 23, 2012 | 24.33 | 24.50 | 24.33 | 24.46 | 2,072,722 | +0.04(+0.16%) |
Jan 20, 2012 | 24.33 | 24.43 | 24.21 | 24.42 | 2,767,904 | +0.10(+0.40%) |
Jan 19, 2012 | 24.32 | 24.36 | 24.14 | 24.32 | 5,555,976 | -0.45(-1.80%) |
Jan 18, 2012 | 24.43 | 24.77 | 24.39 | 24.77 | 4,310,996 | +0.51(+2.11%) |
Jan 17, 2012 | 24.26 | 24.36 | 24.19 | 24.26 | 2,697,060 | +0.23(+0.97%) |
Jan 13, 2012 | 23.85 | 24.02 | 23.74 | 24.02 | 4,534,520 | -0.25(-1.03%) |
Jan 12, 2012 | 24.11 | 24.31 | 24.09 | 24.27 | 3,561,772 | +0.09(+0.38%) |
Jan 11, 2012 | 24.03 | 24.18 | 23.97 | 24.18 | 4,804,749 | +0.38(+1.58%) |
Jan 10, 2012 | 23.94 | 24.09 | 23.80 | 23.80 | 10,880,323 | -0.34(-1.42%) |
Jan 09, 2012 | 24.09 | 24.24 | 24.02 | 24.15 | 8,210,994 | -0.99(-3.94%) |
Jan 06, 2012 | 25.17 | 25.17 | 25.01 | 25.14 | 3,196,925 | +0.03(+0.11%) |
Jan 05, 2012 | 24.95 | 25.11 | 24.85 | 25.11 | 3,877,763 | -0.12(-0.47%) |
Jan 04, 2012 | 25.20 | 25.26 | 25.04 | 25.23 | 4,524,556 | +0.39(+1.58%) |
Dec 30, 2011 | 24.86 | 24.96 | 24.82 | 24.84 | 2,023,991 | -0.03(-0.11%) |
Dec 29, 2011 | 24.72 | 24.89 | 24.62 | 24.86 | 2,539,884 | +0.21(+0.86%) |
Dec 28, 2011 | 24.90 | 24.90 | 24.65 | 24.65 | 2,673,109 | -0.24(-0.98%) |
Dec 27, 2011 | 24.82 | 24.95 | 24.66 | 24.90 | 1,240,270 | +0.05(+0.20%) |
Dec 23, 2011 | 24.82 | 24.94 | 24.78 | 24.85 | 2,224,491 | +0.29(+1.17%) |
Dec 21, 2011 | 24.51 | 24.60 | 24.40 | 24.56 | 3,548,868 | -0.06(-0.24%) |
Dec 20, 2011 | 24.48 | 24.70 | 24.48 | 24.62 | 5,616,507 | +0.21(+0.87%) |
Dec 19, 2011 | 24.47 | 24.69 | 24.37 | 24.41 | 4,329,475 | -0.03(-0.11%) |
Dec 16, 2011 | 24.46 | 24.58 | 24.39 | 24.43 | 5,197,999 | -0.16(-0.66%) |
Dec 15, 2011 | 24.58 | 24.71 | 24.46 | 24.60 | 4,334,757 | +0.39(+1.60%) |
Dec 14, 2011 | 24.18 | 24.31 | 24.16 | 24.21 | 5,634,898 | -0.20(-0.80%) |
Dec 13, 2011 | 24.54 | 24.73 | 24.30 | 24.41 | 4,766,464 | +0.10(+0.40%) |
Dec 12, 2011 | 24.62 | 24.62 | 24.22 | 24.31 | 4,485,737 | +0.00(+0.00%) |
Dec 09, 2011 | 24.22 | 24.41 | 24.22 | 24.31 | 4,128,154 | -0.17(-0.71%) |
Dec 08, 2011 | 24.73 | 24.76 | 24.45 | 24.48 | 4,226,970 | -0.08(-0.33%) |
Dec 07, 2011 | 24.46 | 24.68 | 24.26 | 24.57 | 4,580,236 | +0.20(+0.80%) |
Dec 06, 2011 | 24.21 | 24.45 | 24.19 | 24.37 | 3,264,602 | +0.47(+1.96%) |
Dec 05, 2011 | 24.22 | 24.23 | 23.78 | 23.90 | 6,127,907 | -0.15(-0.61%) |
Dec 02, 2011 | 24.11 | 24.17 | 23.99 | 24.05 | 4,034,058 | -0.07(-0.27%) |