Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.72 | 22.91 | 22.63 | 22.82 | 2,810,835 | +0.16(+0.71%) |
Feb 28, 2012 | 22.75 | 22.78 | 22.56 | 22.66 | 1,975,324 | -0.14(-0.60%) |
Feb 27, 2012 | 22.64 | 22.93 | 22.51 | 22.79 | 2,230,095 | -0.03(-0.13%) |
Feb 24, 2012 | 22.82 | 22.89 | 22.76 | 22.82 | 1,042,472 | +0.00(+0.00%) |
Feb 23, 2012 | 22.77 | 22.90 | 22.71 | 22.82 | 1,799,653 | +0.05(+0.24%) |
Feb 22, 2012 | 22.78 | 22.87 | 22.69 | 22.77 | 2,241,305 | +0.03(+0.13%) |
Feb 21, 2012 | 22.71 | 22.84 | 22.66 | 22.74 | 2,748,512 | +0.10(+0.44%) |
Feb 17, 2012 | 22.80 | 22.86 | 22.58 | 22.64 | 3,908,937 | -0.07(-0.30%) |
Feb 16, 2012 | 22.79 | 22.79 | 22.54 | 22.71 | 6,770,823 | -0.08(-0.37%) |
Feb 15, 2012 | 23.16 | 23.21 | 22.69 | 22.79 | 4,841,337 | -0.28(-1.19%) |
Feb 14, 2012 | 23.29 | 23.32 | 22.98 | 23.07 | 3,109,165 | -0.22(-0.95%) |
Feb 13, 2012 | 23.15 | 23.32 | 23.02 | 23.29 | 3,533,976 | +0.23(+0.99%) |
Feb 10, 2012 | 22.87 | 23.10 | 22.52 | 23.06 | 4,056,921 | +0.05(+0.20%) |
Feb 09, 2012 | 22.95 | 23.10 | 22.77 | 23.02 | 3,665,108 | +0.10(+0.43%) |
Feb 08, 2012 | 22.73 | 22.94 | 22.71 | 22.92 | 2,870,090 | +0.18(+0.81%) |
Feb 07, 2012 | 22.85 | 22.87 | 22.69 | 22.73 | 3,306,450 | -0.20(-0.87%) |
Feb 06, 2012 | 22.83 | 22.98 | 22.71 | 22.93 | 2,063,808 | -0.05(-0.20%) |
Feb 03, 2012 | 22.92 | 23.03 | 22.82 | 22.98 | 2,195,311 | +0.30(+1.32%) |
Feb 02, 2012 | 22.95 | 23.02 | 22.66 | 22.68 | 3,592,072 | -0.28(-1.20%) |
Feb 01, 2012 | 22.56 | 23.05 | 22.49 | 22.95 | 5,695,234 | +0.56(+2.49%) |
Jan 31, 2012 | 22.30 | 22.42 | 22.18 | 22.40 | 3,022,362 | +0.16(+0.72%) |
Jan 30, 2012 | 21.98 | 22.24 | 21.84 | 22.23 | 2,944,651 | +0.09(+0.41%) |
Jan 27, 2012 | 21.91 | 22.21 | 21.73 | 22.14 | 2,258,389 | +0.20(+0.91%) |
Jan 26, 2012 | 22.02 | 22.18 | 21.88 | 21.94 | 3,235,028 | +0.10(+0.46%) |
Jan 25, 2012 | 21.61 | 21.90 | 21.44 | 21.84 | 2,234,695 | +0.16(+0.74%) |
Jan 24, 2012 | 21.62 | 21.73 | 21.46 | 21.68 | 1,763,989 | -0.02(-0.11%) |
Jan 23, 2012 | 21.45 | 21.75 | 21.44 | 21.71 | 2,074,675 | +0.21(+1.00%) |
Jan 20, 2012 | 21.42 | 21.55 | 21.28 | 21.49 | 2,828,601 | +0.11(+0.50%) |
Jan 19, 2012 | 21.24 | 21.39 | 21.15 | 21.39 | 2,532,486 | +0.23(+1.08%) |
Jan 18, 2012 | 21.03 | 21.16 | 20.80 | 21.16 | 3,799,035 | +0.11(+0.55%) |
Jan 17, 2012 | 21.39 | 21.49 | 21.02 | 21.04 | 2,571,096 | -0.17(-0.79%) |
Jan 13, 2012 | 21.42 | 21.42 | 21.16 | 21.21 | 2,304,493 | -0.34(-1.56%) |
Jan 12, 2012 | 20.99 | 21.56 | 20.93 | 21.55 | 4,846,826 | +0.67(+3.19%) |
Jan 11, 2012 | 20.98 | 21.07 | 20.65 | 20.88 | 3,844,844 | -0.37(-1.73%) |
Jan 10, 2012 | 20.96 | 21.51 | 20.96 | 21.25 | 3,063,182 | +0.03(+0.14%) |
Jan 09, 2012 | 21.35 | 21.42 | 21.18 | 21.22 | 2,190,554 | -0.08(-0.36%) |
Jan 06, 2012 | 21.15 | 21.37 | 20.93 | 21.29 | 7,953,540 | +0.18(+0.87%) |
Jan 05, 2012 | 20.90 | 21.27 | 20.81 | 21.11 | 2,661,485 | +0.15(+0.73%) |
Jan 04, 2012 | 21.01 | 21.07 | 20.76 | 20.96 | 3,751,048 | -0.11(-0.54%) |
Dec 30, 2011 | 21.11 | 21.11 | 21.01 | 21.07 | 1,982,804 | -0.04(-0.18%) |
Dec 29, 2011 | 20.74 | 21.23 | 20.74 | 21.11 | 2,136,020 | +0.05(+0.25%) |
Dec 28, 2011 | 21.33 | 21.38 | 21.00 | 21.06 | 1,503,020 | -0.28(-1.32%) |
Dec 27, 2011 | 21.12 | 21.38 | 21.06 | 21.34 | 2,087,895 | +0.19(+0.90%) |
Dec 23, 2011 | 20.83 | 21.15 | 20.77 | 21.15 | 1,732,112 | +0.70(+3.41%) |
Dec 21, 2011 | 20.45 | 20.49 | 20.24 | 20.45 | 3,020,690 | +0.04(+0.19%) |
Dec 20, 2011 | 20.31 | 20.61 | 20.31 | 20.41 | 3,106,487 | +0.36(+1.82%) |
Dec 19, 2011 | 20.14 | 20.49 | 20.01 | 20.05 | 3,246,956 | -0.03(-0.15%) |
Dec 16, 2011 | 20.54 | 20.55 | 19.99 | 20.08 | 6,457,562 | -0.24(-1.16%) |
Dec 15, 2011 | 20.60 | 20.69 | 20.18 | 20.31 | 3,312,543 | -0.08(-0.37%) |
Dec 14, 2011 | 20.39 | 20.58 | 20.31 | 20.39 | 3,769,020 | -0.05(-0.22%) |
Dec 13, 2011 | 20.76 | 20.97 | 20.36 | 20.43 | 3,057,854 | -0.24(-1.14%) |
Dec 12, 2011 | 20.78 | 20.95 | 20.54 | 20.67 | 2,902,513 | -0.12(-0.58%) |
Dec 09, 2011 | 20.43 | 21.01 | 20.37 | 20.79 | 3,760,776 | +0.46(+2.28%) |
Dec 08, 2011 | 20.59 | 20.68 | 19.99 | 20.33 | 9,979,895 | -0.42(-2.05%) |
Dec 07, 2011 | 20.60 | 20.82 | 20.47 | 20.75 | 7,850,410 | +0.15(+0.74%) |
Dec 06, 2011 | 20.57 | 20.77 | 20.53 | 20.60 | 3,864,099 | +0.09(+0.44%) |
Dec 05, 2011 | 20.53 | 20.69 | 20.43 | 20.51 | 6,859,577 | +0.19(+0.93%) |
Dec 02, 2011 | 20.89 | 20.90 | 20.25 | 20.32 | 4,346,345 | -0.43(-2.08%) |