Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.51 | 23.53 | 23.45 | 23.46 | 61,353 | -0.04(-0.19%) |
Feb 28, 2012 | 23.30 | 23.50 | 23.30 | 23.50 | 37,634 | +0.10(+0.41%) |
Feb 27, 2012 | 23.43 | 23.43 | 23.29 | 23.41 | 33,376 | -0.02(-0.09%) |
Feb 24, 2012 | 23.45 | 23.48 | 23.40 | 23.43 | 64,916 | +0.09(+0.38%) |
Feb 23, 2012 | 23.31 | 23.40 | 23.31 | 23.34 | 18,068 | -0.04(-0.19%) |
Feb 22, 2012 | 23.37 | 23.39 | 23.23 | 23.39 | 38,486 | -0.01(-0.03%) |
Feb 21, 2012 | 23.30 | 23.45 | 23.30 | 23.39 | 56,029 | +0.13(+0.57%) |
Feb 17, 2012 | 23.39 | 23.39 | 23.24 | 23.26 | 30,596 | +0.00(+0.00%) |
Feb 16, 2012 | 23.07 | 23.28 | 23.03 | 23.26 | 51,840 | +0.05(+0.23%) |
Feb 15, 2012 | 23.28 | 23.40 | 23.17 | 23.21 | 47,905 | -0.10(-0.44%) |
Feb 14, 2012 | 23.38 | 23.38 | 23.23 | 23.31 | 35,395 | -0.10(-0.41%) |
Feb 13, 2012 | 23.43 | 23.43 | 23.34 | 23.41 | 40,002 | +0.09(+0.38%) |
Feb 10, 2012 | 23.29 | 23.37 | 23.20 | 23.32 | 179,805 | -0.15(-0.66%) |
Feb 09, 2012 | 23.52 | 23.52 | 23.35 | 23.48 | 152,322 | +0.01(+0.06%) |
Feb 08, 2012 | 23.53 | 23.53 | 23.33 | 23.46 | 47,481 | +0.01(+0.06%) |
Feb 07, 2012 | 23.35 | 23.54 | 23.35 | 23.45 | 1,242,123 | +0.05(+0.22%) |
Feb 06, 2012 | 23.37 | 23.59 | 23.23 | 23.39 | 3,287,152 | -0.03(-0.14%) |
Feb 03, 2012 | 23.16 | 23.44 | 23.16 | 23.43 | 34,343 | +0.11(+0.49%) |
Feb 02, 2012 | 23.00 | 23.34 | 23.00 | 23.31 | 68,126 | +0.29(+1.26%) |
Feb 01, 2012 | 22.90 | 23.09 | 22.87 | 23.02 | 37,348 | +0.29(+1.26%) |
Jan 31, 2012 | 22.94 | 22.97 | 22.74 | 22.74 | 34,850 | -0.04(-0.18%) |
Jan 30, 2012 | 22.87 | 22.90 | 22.72 | 22.78 | 16,905 | -0.29(-1.27%) |
Jan 27, 2012 | 23.01 | 23.12 | 22.92 | 23.07 | 28,147 | +0.09(+0.41%) |
Jan 26, 2012 | 23.11 | 23.11 | 22.98 | 22.98 | 13,028 | +0.15(+0.65%) |
Jan 25, 2012 | 22.73 | 22.86 | 22.64 | 22.83 | 903 | +0.05(+0.23%) |
Jan 24, 2012 | 22.61 | 22.78 | 22.54 | 22.78 | 29,034 | +0.11(+0.49%) |
Jan 23, 2012 | 22.72 | 22.76 | 22.66 | 22.67 | 38,929 | +0.25(+1.11%) |
Jan 20, 2012 | 22.58 | 22.58 | 22.42 | 22.42 | 6,556 | -0.02(-0.10%) |
Jan 19, 2012 | 22.50 | 22.51 | 22.42 | 22.44 | 10,295 | +0.05(+0.23%) |
Jan 18, 2012 | 22.34 | 22.45 | 22.32 | 22.39 | 40,533 | +0.22(+0.99%) |
Jan 17, 2012 | 22.14 | 22.19 | 22.03 | 22.17 | 19,352 | +0.18(+0.84%) |
Jan 13, 2012 | 22.02 | 22.02 | 21.90 | 21.98 | 19,552 | -0.09(-0.40%) |
Jan 12, 2012 | 22.05 | 22.07 | 22.02 | 22.07 | 4,653 | +0.15(+0.70%) |
Jan 11, 2012 | 21.86 | 21.95 | 21.79 | 21.92 | 38,459 | +0.04(+0.17%) |
Jan 10, 2012 | 21.81 | 21.92 | 21.80 | 21.88 | 10,949 | +0.11(+0.51%) |
Jan 09, 2012 | 21.73 | 21.77 | 21.67 | 21.77 | 34,238 | +0.08(+0.37%) |
Jan 06, 2012 | 21.66 | 21.76 | 21.58 | 21.69 | 49,301 | +0.01(+0.03%) |
Jan 05, 2012 | 21.63 | 21.71 | 21.63 | 21.68 | 7,933 | -0.04(-0.17%) |
Jan 04, 2012 | 21.67 | 21.75 | 21.67 | 21.72 | 4,975 | +0.01(+0.07%) |
Dec 30, 2011 | 21.71 | 21.72 | 21.68 | 21.70 | 16,170 | +0.02(+0.10%) |
Dec 29, 2011 | 21.58 | 22.39 | 21.56 | 21.68 | 154,292 | +0.11(+0.52%) |
Dec 28, 2011 | 21.45 | 21.59 | 21.45 | 21.57 | 32,550 | -0.04(-0.18%) |
Dec 27, 2011 | 21.41 | 21.65 | 21.41 | 21.61 | 7,031 | -0.08(-0.37%) |
Dec 23, 2011 | 21.57 | 21.70 | 21.46 | 21.69 | 26,985 | +0.18(+0.85%) |
Dec 21, 2011 | 21.39 | 21.51 | 21.33 | 21.51 | 161,708 | +0.12(+0.55%) |
Dec 20, 2011 | 21.37 | 21.49 | 21.33 | 21.39 | 23,634 | +0.18(+0.83%) |
Dec 19, 2011 | 21.58 | 21.71 | 21.13 | 21.21 | 45,863 | -0.27(-1.27%) |
Dec 16, 2011 | 21.72 | 21.72 | 21.48 | 21.48 | 18,760 | -0.01(-0.07%) |
Dec 15, 2011 | 21.53 | 21.73 | 21.40 | 21.50 | 69,108 | +0.07(+0.34%) |
Dec 14, 2011 | 21.63 | 21.68 | 21.40 | 21.42 | 12,785 | -0.29(-1.35%) |
Dec 13, 2011 | 21.90 | 21.98 | 21.72 | 21.72 | 9,364 | -0.12(-0.54%) |
Dec 12, 2011 | 21.84 | 21.89 | 21.67 | 21.84 | 16,345 | -0.21(-0.97%) |
Dec 09, 2011 | 22.00 | 22.09 | 21.95 | 22.05 | 4,695 | -0.05(-0.23%) |
Dec 08, 2011 | 22.17 | 22.17 | 21.89 | 22.10 | 20,890 | -0.15(-0.68%) |
Dec 07, 2011 | 22.22 | 22.28 | 22.09 | 22.25 | 13,866 | +0.02(+0.08%) |
Dec 06, 2011 | 22.43 | 22.43 | 22.09 | 22.23 | 21,351 | -0.25(-1.11%) |
Dec 05, 2011 | 22.20 | 22.48 | 22.08 | 22.48 | 97,306 | +0.32(+1.46%) |
Dec 02, 2011 | 21.96 | 22.16 | 21.80 | 22.16 | 329,602 | +0.35(+1.62%) |