Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.93 | 24.10 | 23.80 | 24.02 | 7,950,961 | +0.11(+0.46%) |
Feb 28, 2012 | 23.91 | 23.96 | 23.71 | 23.91 | 5,668,894 | +0.06(+0.24%) |
Feb 27, 2012 | 23.57 | 23.98 | 23.49 | 23.86 | 6,824,462 | +0.20(+0.83%) |
Feb 24, 2012 | 23.62 | 23.73 | 23.51 | 23.66 | 5,250,931 | +0.03(+0.14%) |
Feb 23, 2012 | 23.58 | 23.75 | 23.49 | 23.63 | 6,582,074 | +0.09(+0.39%) |
Feb 22, 2012 | 23.39 | 23.65 | 23.37 | 23.54 | 7,005,324 | +0.17(+0.74%) |
Feb 21, 2012 | 23.73 | 23.86 | 23.31 | 23.36 | 8,208,412 | -0.39(-1.62%) |
Feb 17, 2012 | 23.76 | 23.93 | 23.66 | 23.75 | 7,813,864 | +0.12(+0.49%) |
Feb 16, 2012 | 23.70 | 23.91 | 23.50 | 23.63 | 7,477,549 | -0.10(-0.41%) |
Feb 15, 2012 | 23.81 | 23.96 | 23.66 | 23.73 | 11,151,316 | -0.01(-0.03%) |
Feb 14, 2012 | 23.33 | 23.74 | 23.21 | 23.74 | 10,696,822 | +0.31(+1.34%) |
Feb 13, 2012 | 23.55 | 23.58 | 23.29 | 23.42 | 6,598,457 | -0.04(-0.18%) |
Feb 10, 2012 | 23.39 | 23.50 | 23.32 | 23.46 | 6,974,623 | -0.08(-0.33%) |
Feb 09, 2012 | 23.54 | 23.64 | 23.42 | 23.54 | 6,566,440 | -0.04(-0.16%) |
Feb 08, 2012 | 23.27 | 23.74 | 23.27 | 23.58 | 12,444,116 | +0.38(+1.63%) |
Feb 07, 2012 | 22.98 | 23.31 | 22.92 | 23.20 | 5,846,808 | +0.17(+0.74%) |
Feb 06, 2012 | 22.94 | 23.12 | 22.86 | 23.03 | 6,997,390 | -0.01(-0.04%) |
Feb 03, 2012 | 23.04 | 23.15 | 22.95 | 23.04 | 14,815,859 | +0.15(+0.66%) |
Feb 02, 2012 | 23.15 | 23.19 | 22.83 | 22.89 | 10,526,620 | -0.21(-0.90%) |
Feb 01, 2012 | 23.24 | 23.34 | 23.09 | 23.09 | 11,231,500 | -0.05(-0.23%) |
Jan 31, 2012 | 23.28 | 23.36 | 23.03 | 23.15 | 27,781,014 | +0.13(+0.58%) |
Jan 30, 2012 | 22.58 | 23.18 | 22.45 | 23.01 | 13,355,850 | +0.28(+1.25%) |
Jan 27, 2012 | 22.74 | 22.85 | 22.59 | 22.73 | 7,787,867 | -0.04(-0.19%) |
Jan 26, 2012 | 22.93 | 22.98 | 22.66 | 22.77 | 8,436,623 | -0.20(-0.88%) |
Jan 25, 2012 | 22.69 | 22.99 | 22.68 | 22.97 | 12,785,026 | +0.22(+0.98%) |
Jan 24, 2012 | 22.56 | 22.79 | 22.49 | 22.75 | 7,341,881 | +0.14(+0.64%) |
Jan 23, 2012 | 22.69 | 22.92 | 22.52 | 22.61 | 9,355,113 | -0.04(-0.20%) |
Jan 20, 2012 | 22.61 | 22.71 | 22.49 | 22.65 | 10,051,178 | +0.04(+0.18%) |
Jan 19, 2012 | 22.42 | 22.70 | 22.38 | 22.61 | 10,285,615 | +0.16(+0.71%) |
Jan 18, 2012 | 22.00 | 22.51 | 21.97 | 22.45 | 13,790,308 | +0.36(+1.63%) |
Jan 17, 2012 | 21.97 | 22.14 | 21.83 | 22.09 | 9,256,816 | +0.21(+0.96%) |
Jan 13, 2012 | 21.90 | 22.02 | 21.82 | 21.88 | 7,338,350 | -0.18(-0.81%) |
Jan 12, 2012 | 21.88 | 22.07 | 21.76 | 22.06 | 8,441,722 | +0.21(+0.98%) |
Jan 11, 2012 | 21.88 | 21.95 | 21.77 | 21.85 | 7,858,194 | -0.07(-0.33%) |
Jan 10, 2012 | 22.00 | 22.02 | 21.74 | 21.92 | 11,020,009 | +0.03(+0.12%) |
Jan 09, 2012 | 21.84 | 22.02 | 21.75 | 21.89 | 11,282,101 | +0.08(+0.37%) |
Jan 06, 2012 | 21.80 | 21.93 | 21.71 | 21.81 | 8,716,370 | -0.04(-0.17%) |
Jan 05, 2012 | 21.77 | 21.94 | 21.59 | 21.85 | 9,426,577 | -0.01(-0.06%) |
Jan 04, 2012 | 21.53 | 21.98 | 21.48 | 21.86 | 10,603,031 | +0.41(+1.92%) |
Dec 30, 2011 | 21.69 | 21.69 | 21.45 | 21.45 | 7,422,869 | -0.24(-1.12%) |
Dec 29, 2011 | 21.49 | 21.80 | 21.48 | 21.69 | 9,589,923 | +0.23(+1.07%) |
Dec 28, 2011 | 21.80 | 21.81 | 21.43 | 21.47 | 7,668,716 | -0.30(-1.37%) |
Dec 27, 2011 | 21.59 | 21.81 | 21.48 | 21.76 | 7,240,156 | +0.19(+0.90%) |
Dec 23, 2011 | 21.21 | 21.58 | 21.10 | 21.57 | 8,047,268 | +0.12(+0.57%) |
Dec 21, 2011 | 21.33 | 21.66 | 20.99 | 21.45 | 28,080,366 | +0.61(+2.90%) |
Dec 20, 2011 | 21.03 | 21.35 | 20.68 | 20.84 | 20,147,652 | +0.06(+0.27%) |
Dec 19, 2011 | 20.91 | 20.96 | 20.72 | 20.79 | 9,834,544 | -0.06(-0.31%) |
Dec 16, 2011 | 21.10 | 21.16 | 20.82 | 20.85 | 14,362,582 | -0.09(-0.44%) |
Dec 15, 2011 | 21.25 | 21.31 | 20.79 | 20.94 | 11,886,792 | -0.07(-0.33%) |
Dec 14, 2011 | 21.14 | 21.31 | 20.87 | 21.01 | 10,619,127 | -0.15(-0.69%) |
Dec 13, 2011 | 21.62 | 21.77 | 21.02 | 21.16 | 12,032,685 | -0.42(-1.96%) |
Dec 12, 2011 | 21.67 | 21.76 | 21.32 | 21.58 | 12,186,476 | -0.16(-0.75%) |
Dec 09, 2011 | 21.25 | 21.87 | 21.21 | 21.74 | 13,952,230 | +0.56(+2.63%) |
Dec 08, 2011 | 21.28 | 21.48 | 21.15 | 21.19 | 10,548,399 | -0.16(-0.74%) |
Dec 07, 2011 | 21.54 | 21.59 | 21.20 | 21.35 | 12,588,877 | -0.08(-0.37%) |
Dec 06, 2011 | 21.64 | 21.65 | 21.36 | 21.43 | 7,798,653 | -0.08(-0.36%) |
Dec 05, 2011 | 21.53 | 21.70 | 21.36 | 21.50 | 9,927,042 | +0.08(+0.36%) |
Dec 02, 2011 | 21.32 | 21.53 | 21.26 | 21.43 | 10,630,941 | +0.22(+1.05%) |