Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.05 | 22.11 | 21.82 | 21.88 | 1,993,058 | -0.09(-0.40%) |
Feb 28, 2012 | 21.86 | 22.00 | 21.76 | 21.96 | 1,031,938 | +0.05(+0.25%) |
Feb 27, 2012 | 21.78 | 22.01 | 21.75 | 21.91 | 1,045,025 | -0.09(-0.43%) |
Feb 24, 2012 | 21.79 | 22.05 | 21.77 | 22.00 | 1,553,871 | -0.28(-1.24%) |
Feb 23, 2012 | 22.11 | 22.29 | 21.98 | 22.28 | 1,117,162 | +0.20(+0.88%) |
Feb 22, 2012 | 22.07 | 22.20 | 22.05 | 22.09 | 1,006,912 | -0.03(-0.15%) |
Feb 21, 2012 | 22.11 | 22.23 | 22.00 | 22.12 | 1,031,280 | +0.05(+0.24%) |
Feb 17, 2012 | 22.09 | 22.19 | 22.03 | 22.07 | 835,422 | -0.09(-0.43%) |
Feb 16, 2012 | 22.03 | 22.19 | 21.94 | 22.16 | 1,498,452 | +0.44(+2.02%) |
Feb 15, 2012 | 21.72 | 21.84 | 21.68 | 21.72 | 1,331,784 | -0.16(-0.72%) |
Feb 14, 2012 | 21.86 | 21.91 | 21.77 | 21.88 | 1,356,195 | -0.01(-0.06%) |
Feb 13, 2012 | 21.98 | 22.00 | 21.88 | 21.89 | 1,195,900 | +0.24(+1.11%) |
Feb 10, 2012 | 21.59 | 21.69 | 21.57 | 21.65 | 1,867,827 | -0.11(-0.52%) |
Feb 09, 2012 | 21.78 | 21.79 | 21.62 | 21.77 | 1,208,168 | +0.26(+1.21%) |
Feb 08, 2012 | 21.57 | 21.67 | 21.46 | 21.51 | 1,533,086 | -0.24(-1.11%) |
Feb 07, 2012 | 21.68 | 21.81 | 21.60 | 21.75 | 1,518,709 | +0.34(+1.59%) |
Feb 06, 2012 | 21.27 | 21.47 | 21.25 | 21.41 | 1,519,288 | -0.11(-0.53%) |
Feb 03, 2012 | 21.40 | 21.55 | 21.37 | 21.52 | 2,396,443 | +0.25(+1.19%) |
Feb 02, 2012 | 21.20 | 21.32 | 21.13 | 21.27 | 5,366,373 | -0.79(-3.57%) |
Feb 01, 2012 | 22.07 | 22.19 | 22.03 | 22.05 | 1,685,914 | +0.43(+1.98%) |
Jan 31, 2012 | 21.69 | 21.71 | 21.57 | 21.63 | 1,727,697 | -0.11(-0.52%) |
Jan 30, 2012 | 21.73 | 21.75 | 21.61 | 21.74 | 1,262,128 | -0.04(-0.18%) |
Jan 27, 2012 | 21.73 | 21.80 | 21.66 | 21.78 | 1,046,450 | +0.05(+0.25%) |
Jan 26, 2012 | 21.67 | 21.88 | 21.65 | 21.73 | 3,189,526 | +0.05(+0.25%) |
Jan 25, 2012 | 21.33 | 21.73 | 21.31 | 21.67 | 3,271,196 | +0.28(+1.31%) |
Jan 24, 2012 | 21.29 | 21.40 | 21.21 | 21.39 | 1,804,178 | -0.07(-0.31%) |
Jan 23, 2012 | 21.35 | 21.51 | 21.34 | 21.46 | 934,544 | +0.07(+0.34%) |
Jan 20, 2012 | 21.25 | 21.40 | 21.22 | 21.39 | 1,278,658 | +0.18(+0.85%) |
Jan 19, 2012 | 21.19 | 21.25 | 21.09 | 21.20 | 2,699,397 | -0.16(-0.75%) |
Jan 18, 2012 | 21.32 | 21.37 | 21.21 | 21.37 | 1,202,156 | +0.27(+1.27%) |
Jan 17, 2012 | 21.25 | 21.26 | 21.08 | 21.10 | 2,160,602 | +0.07(+0.32%) |
Jan 13, 2012 | 21.07 | 21.16 | 20.94 | 21.03 | 2,005,497 | -0.41(-1.93%) |
Jan 12, 2012 | 21.22 | 21.47 | 21.21 | 21.45 | 1,522,080 | +0.03(+0.16%) |
Jan 11, 2012 | 21.39 | 21.47 | 21.27 | 21.41 | 2,160,831 | -0.84(-3.78%) |
Jan 10, 2012 | 22.38 | 22.40 | 22.19 | 22.25 | 1,690,730 | +0.19(+0.88%) |
Jan 09, 2012 | 22.10 | 22.11 | 21.95 | 22.06 | 1,276,871 | +0.32(+1.47%) |
Jan 06, 2012 | 22.07 | 22.07 | 21.73 | 21.74 | 1,392,555 | -0.72(-3.21%) |
Jan 05, 2012 | 22.32 | 22.49 | 22.29 | 22.46 | 1,128,883 | -0.07(-0.30%) |
Jan 04, 2012 | 22.51 | 22.55 | 22.37 | 22.53 | 1,189,622 | +0.15(+0.66%) |
Dec 30, 2011 | 22.35 | 22.47 | 22.35 | 22.38 | 652,307 | -0.04(-0.18%) |
Dec 29, 2011 | 22.26 | 22.45 | 22.16 | 22.42 | 1,279,729 | +0.33(+1.48%) |
Dec 28, 2011 | 22.37 | 22.37 | 22.07 | 22.09 | 1,170,988 | -0.23(-1.02%) |
Dec 27, 2011 | 22.35 | 22.38 | 22.28 | 22.32 | 752,819 | +0.06(+0.27%) |
Dec 23, 2011 | 22.20 | 22.27 | 22.12 | 22.26 | 569,308 | +0.26(+1.18%) |
Dec 21, 2011 | 21.93 | 22.02 | 21.83 | 22.00 | 1,344,961 | +0.07(+0.34%) |
Dec 20, 2011 | 21.85 | 21.96 | 21.81 | 21.93 | 1,004,330 | +0.27(+1.26%) |
Dec 19, 2011 | 21.70 | 21.79 | 21.63 | 21.65 | 1,792,952 | +0.27(+1.28%) |
Dec 16, 2011 | 21.67 | 21.67 | 21.32 | 21.38 | 1,684,806 | -0.29(-1.32%) |
Dec 15, 2011 | 21.75 | 21.77 | 21.59 | 21.67 | 1,290,993 | +0.05(+0.22%) |
Dec 14, 2011 | 21.76 | 21.85 | 21.59 | 21.62 | 1,570,799 | -0.14(-0.64%) |
Dec 13, 2011 | 22.11 | 22.27 | 21.72 | 21.76 | 2,382,024 | -0.27(-1.24%) |
Dec 12, 2011 | 22.21 | 22.23 | 21.95 | 22.03 | 1,710,108 | -0.30(-1.35%) |
Dec 09, 2011 | 22.23 | 22.38 | 22.21 | 22.33 | 1,769,803 | +0.25(+1.15%) |
Dec 08, 2011 | 22.28 | 22.37 | 22.05 | 22.08 | 1,459,367 | -0.29(-1.28%) |
Dec 07, 2011 | 22.12 | 22.43 | 22.04 | 22.37 | 1,770,006 | +0.23(+1.03%) |
Dec 06, 2011 | 22.13 | 22.25 | 22.07 | 22.14 | 1,225,442 | +0.14(+0.64%) |
Dec 05, 2011 | 22.17 | 22.19 | 21.88 | 22.00 | 1,380,591 | +0.19(+0.89%) |
Dec 02, 2011 | 22.00 | 22.08 | 21.80 | 21.81 | 1,470,867 | -0.32(-1.45%) |