Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.18 | 21.35 | 21.06 | 21.12 | 36,266,973 | -0.09(-0.45%) |
Feb 28, 2012 | 21.12 | 21.28 | 21.03 | 21.22 | 28,499,080 | -0.04(-0.19%) |
Feb 27, 2012 | 20.76 | 21.37 | 20.75 | 21.26 | 35,811,128 | +0.08(+0.38%) |
Feb 24, 2012 | 21.14 | 21.34 | 21.05 | 21.18 | 32,903,008 | +0.15(+0.71%) |
Feb 23, 2012 | 21.27 | 21.38 | 21.02 | 21.03 | 38,908,545 | -0.33(-1.54%) |
Feb 22, 2012 | 21.16 | 21.43 | 21.10 | 21.36 | 28,664,724 | +0.14(+0.66%) |
Feb 21, 2012 | 21.26 | 21.32 | 21.12 | 21.22 | 23,296,189 | +0.03(+0.14%) |
Feb 17, 2012 | 21.48 | 21.48 | 21.11 | 21.19 | 34,637,581 | -0.14(-0.66%) |
Feb 16, 2012 | 21.17 | 21.38 | 21.06 | 21.33 | 24,187,079 | +0.22(+1.04%) |
Feb 15, 2012 | 21.32 | 21.36 | 21.05 | 21.11 | 29,616,286 | -0.22(-1.03%) |
Feb 14, 2012 | 21.30 | 21.42 | 21.17 | 21.33 | 25,262,768 | +0.03(+0.14%) |
Feb 13, 2012 | 21.22 | 21.43 | 21.13 | 21.30 | 29,542,895 | +0.25(+1.19%) |
Feb 10, 2012 | 21.00 | 21.06 | 20.90 | 21.05 | 26,910,335 | -0.09(-0.43%) |
Feb 09, 2012 | 21.05 | 21.25 | 21.00 | 21.14 | 28,940,479 | +0.13(+0.62%) |
Feb 08, 2012 | 21.00 | 21.08 | 20.85 | 21.01 | 34,241,863 | -0.04(-0.19%) |
Feb 07, 2012 | 20.87 | 21.10 | 20.80 | 21.05 | 37,375,842 | +0.10(+0.48%) |
Feb 06, 2012 | 21.13 | 21.18 | 20.87 | 20.95 | 32,094,896 | -0.25(-1.18%) |
Feb 03, 2012 | 21.19 | 21.25 | 21.05 | 21.20 | 41,152,105 | +0.09(+0.43%) |
Feb 02, 2012 | 21.23 | 21.31 | 20.80 | 21.11 | 57,510,440 | -0.20(-0.94%) |
Feb 01, 2012 | 21.25 | 21.53 | 21.20 | 21.31 | 44,693,450 | -0.09(-0.42%) |
Jan 31, 2012 | 21.73 | 21.79 | 21.22 | 21.40 | 55,534,743 | -0.18(-0.83%) |
Jan 30, 2012 | 21.39 | 21.58 | 21.28 | 21.58 | 72,265,445 | +0.10(+0.47%) |
Jan 27, 2012 | 21.60 | 21.60 | 21.45 | 21.48 | 132,874,609 | -0.15(-0.69%) |
Jan 26, 2012 | 21.77 | 21.80 | 21.49 | 21.63 | 135,669,266 | -0.09(-0.41%) |
Jan 25, 2012 | 21.51 | 21.75 | 21.47 | 21.72 | 34,775,373 | +0.06(+0.28%) |
Jan 24, 2012 | 21.61 | 21.67 | 21.52 | 21.66 | 25,409,003 | -0.05(-0.23%) |
Jan 23, 2012 | 21.94 | 21.99 | 21.63 | 21.71 | 33,725,146 | -0.19(-0.87%) |
Jan 20, 2012 | 21.89 | 22.05 | 21.73 | 21.90 | 39,805,372 | +0.06(+0.27%) |
Jan 19, 2012 | 21.90 | 21.91 | 21.59 | 21.84 | 34,900,815 | -0.13(-0.59%) |
Jan 18, 2012 | 21.95 | 22.00 | 21.76 | 21.97 | 34,473,576 | +0.04(+0.16%) |
Jan 17, 2012 | 21.99 | 22.17 | 21.89 | 21.93 | 35,537,969 | +0.09(+0.43%) |
Jan 13, 2012 | 21.94 | 21.95 | 21.70 | 21.84 | 29,067,354 | -0.15(-0.68%) |
Jan 12, 2012 | 21.95 | 22.00 | 21.88 | 21.99 | 27,358,221 | +0.09(+0.41%) |
Jan 11, 2012 | 21.89 | 21.97 | 21.76 | 21.90 | 28,764,166 | -0.04(-0.18%) |
Jan 10, 2012 | 21.94 | 22.00 | 21.80 | 21.94 | 27,729,984 | +0.12(+0.55%) |
Jan 09, 2012 | 21.56 | 21.84 | 21.51 | 21.82 | 39,645,261 | +0.25(+1.16%) |
Jan 06, 2012 | 21.72 | 21.78 | 21.56 | 21.57 | 29,993,849 | -0.03(-0.14%) |
Jan 05, 2012 | 21.72 | 21.72 | 21.39 | 21.60 | 50,061,498 | -0.17(-0.78%) |
Jan 04, 2012 | 21.92 | 21.95 | 21.75 | 21.77 | 30,277,472 | +0.13(+0.60%) |
Dec 30, 2011 | 21.71 | 21.81 | 21.54 | 21.64 | 24,693,279 | -0.07(-0.32%) |
Dec 29, 2011 | 21.53 | 21.76 | 21.53 | 21.71 | 19,666,213 | +0.18(+0.84%) |
Dec 28, 2011 | 21.76 | 21.80 | 21.45 | 21.53 | 25,977,348 | -0.24(-1.10%) |
Dec 27, 2011 | 21.75 | 21.90 | 21.72 | 21.77 | 19,164,472 | -0.06(-0.27%) |
Dec 23, 2011 | 21.76 | 21.83 | 21.59 | 21.83 | 29,299,369 | +0.15(+0.69%) |
Dec 21, 2011 | 21.54 | 21.73 | 21.39 | 21.68 | 44,878,530 | +0.22(+1.03%) |
Dec 20, 2011 | 21.31 | 21.54 | 21.13 | 21.46 | 57,970,764 | +0.32(+1.51%) |
Dec 19, 2011 | 21.13 | 21.40 | 21.04 | 21.14 | 42,541,349 | +0.11(+0.52%) |
Dec 16, 2011 | 21.33 | 21.37 | 21.03 | 21.03 | 68,936,159 | -0.11(-0.52%) |
Dec 15, 2011 | 20.95 | 21.25 | 20.91 | 21.14 | 56,663,531 | +0.28(+1.34%) |
Dec 14, 2011 | 20.65 | 21.03 | 20.60 | 20.86 | 56,842,129 | +0.10(+0.48%) |
Dec 13, 2011 | 20.57 | 20.96 | 20.51 | 20.76 | 69,205,504 | +0.37(+1.81%) |
Dec 12, 2011 | 20.38 | 20.55 | 20.23 | 20.39 | 40,170,901 | -0.17(-0.83%) |
Dec 09, 2011 | 20.30 | 20.67 | 20.24 | 20.56 | 43,494,475 | +0.37(+1.83%) |
Dec 08, 2011 | 20.32 | 20.54 | 20.12 | 20.19 | 36,012,389 | -0.28(-1.37%) |
Dec 07, 2011 | 20.12 | 20.63 | 20.10 | 20.47 | 47,831,854 | +0.24(+1.19%) |
Dec 06, 2011 | 20.09 | 20.42 | 19.95 | 20.23 | 52,802,432 | +0.39(+1.97%) |
Dec 05, 2011 | 20.12 | 20.17 | 19.73 | 19.84 | 47,983,211 | -0.05(-0.25%) |
Dec 02, 2011 | 20.13 | 20.19 | 19.87 | 19.89 | 42,683,432 | -0.14(-0.70%) |