Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.93 | 24.23 | 23.89 | 23.90 | 8,246,242 | -0.06(-0.25%) |
Feb 28, 2012 | 23.82 | 24.00 | 23.64 | 23.96 | 4,282,504 | +0.11(+0.45%) |
Feb 27, 2012 | 23.67 | 23.92 | 23.58 | 23.85 | 3,282,777 | +0.01(+0.03%) |
Feb 24, 2012 | 23.99 | 24.07 | 23.81 | 23.84 | 3,774,934 | -0.17(-0.73%) |
Feb 23, 2012 | 23.92 | 24.14 | 23.89 | 24.02 | 4,487,303 | +0.09(+0.38%) |
Feb 22, 2012 | 23.95 | 24.08 | 23.82 | 23.93 | 5,401,461 | -0.07(-0.29%) |
Feb 21, 2012 | 23.86 | 24.03 | 23.74 | 23.99 | 4,560,992 | +0.13(+0.54%) |
Feb 17, 2012 | 23.77 | 24.02 | 23.72 | 23.86 | 4,942,765 | +0.20(+0.84%) |
Feb 16, 2012 | 23.49 | 23.72 | 23.49 | 23.67 | 4,012,923 | +0.17(+0.71%) |
Feb 15, 2012 | 23.76 | 23.80 | 23.42 | 23.50 | 4,492,228 | -0.18(-0.77%) |
Feb 14, 2012 | 23.61 | 23.70 | 23.41 | 23.68 | 6,047,442 | -0.01(-0.03%) |
Feb 13, 2012 | 23.89 | 23.94 | 23.58 | 23.69 | 5,697,903 | +0.14(+0.61%) |
Feb 10, 2012 | 23.37 | 23.56 | 23.25 | 23.55 | 6,293,082 | +0.05(+0.19%) |
Feb 09, 2012 | 23.61 | 23.71 | 23.22 | 23.50 | 6,433,148 | -0.07(-0.29%) |
Feb 08, 2012 | 23.42 | 23.66 | 23.36 | 23.57 | 7,541,782 | +0.12(+0.52%) |
Feb 07, 2012 | 23.17 | 23.51 | 23.06 | 23.45 | 7,070,806 | +0.16(+0.69%) |
Feb 06, 2012 | 23.26 | 23.41 | 23.13 | 23.29 | 5,987,387 | -0.05(-0.20%) |
Feb 03, 2012 | 23.26 | 23.38 | 23.10 | 23.33 | 6,219,655 | +0.30(+1.32%) |
Feb 02, 2012 | 23.22 | 23.38 | 22.91 | 23.03 | 15,064,485 | +0.75(+3.34%) |
Feb 01, 2012 | 22.13 | 22.57 | 22.09 | 22.28 | 9,274,196 | +0.35(+1.59%) |
Jan 31, 2012 | 22.02 | 22.34 | 21.90 | 21.93 | 5,978,983 | -0.14(-0.65%) |
Jan 30, 2012 | 21.95 | 22.16 | 21.76 | 22.08 | 4,757,450 | -0.04(-0.17%) |
Jan 27, 2012 | 21.80 | 22.20 | 21.80 | 22.12 | 7,978,815 | -0.05(-0.21%) |
Jan 26, 2012 | 22.28 | 22.34 | 21.96 | 22.16 | 7,413,767 | -0.02(-0.10%) |
Jan 25, 2012 | 22.24 | 22.42 | 22.09 | 22.18 | 8,657,767 | -0.14(-0.61%) |
Jan 24, 2012 | 22.50 | 22.50 | 22.22 | 22.32 | 5,384,714 | -0.33(-1.48%) |
Jan 23, 2012 | 22.66 | 22.74 | 22.44 | 22.66 | 5,745,676 | -0.02(-0.10%) |
Jan 20, 2012 | 22.47 | 22.70 | 22.43 | 22.68 | 5,862,254 | +0.26(+1.15%) |
Jan 19, 2012 | 22.47 | 22.58 | 22.33 | 22.42 | 4,520,122 | +0.02(+0.07%) |
Jan 18, 2012 | 22.04 | 22.41 | 21.90 | 22.41 | 5,397,540 | +0.32(+1.45%) |
Jan 17, 2012 | 22.28 | 22.35 | 22.00 | 22.09 | 4,706,703 | +0.05(+0.24%) |
Jan 13, 2012 | 21.87 | 22.08 | 21.71 | 22.03 | 3,829,010 | -0.07(-0.31%) |
Jan 12, 2012 | 22.16 | 22.30 | 21.94 | 22.10 | 4,220,697 | +0.02(+0.10%) |
Jan 11, 2012 | 21.69 | 22.09 | 21.62 | 22.08 | 8,179,574 | +0.27(+1.22%) |
Jan 10, 2012 | 21.58 | 21.90 | 21.49 | 21.81 | 6,181,662 | +0.42(+1.95%) |
Jan 09, 2012 | 21.37 | 21.48 | 21.23 | 21.39 | 4,033,789 | +0.09(+0.43%) |
Jan 06, 2012 | 21.14 | 21.38 | 20.95 | 21.30 | 4,828,215 | +0.21(+1.01%) |
Jan 05, 2012 | 20.76 | 21.10 | 20.51 | 21.09 | 4,709,589 | +0.14(+0.65%) |
Jan 04, 2012 | 21.05 | 21.13 | 20.87 | 20.95 | 5,868,103 | +0.11(+0.55%) |
Dec 30, 2011 | 20.96 | 20.96 | 20.84 | 20.84 | 3,086,573 | -0.12(-0.58%) |
Dec 29, 2011 | 20.79 | 20.98 | 20.74 | 20.96 | 3,057,608 | +0.30(+1.43%) |
Dec 28, 2011 | 20.85 | 20.89 | 20.63 | 20.66 | 3,101,343 | -0.24(-1.16%) |
Dec 27, 2011 | 20.87 | 21.07 | 20.87 | 20.91 | 3,001,088 | -0.09(-0.43%) |
Dec 23, 2011 | 20.86 | 21.01 | 20.77 | 21.00 | 2,813,824 | +0.36(+1.73%) |
Dec 21, 2011 | 20.57 | 20.72 | 20.44 | 20.64 | 5,484,025 | +0.14(+0.67%) |
Dec 20, 2011 | 20.18 | 20.60 | 20.14 | 20.50 | 5,909,284 | +0.66(+3.33%) |
Dec 19, 2011 | 20.13 | 20.22 | 19.77 | 19.84 | 4,857,142 | -0.26(-1.29%) |
Dec 16, 2011 | 20.17 | 20.37 | 19.99 | 20.10 | 7,682,719 | +0.08(+0.38%) |
Dec 15, 2011 | 20.14 | 20.23 | 19.87 | 20.03 | 6,004,393 | +0.07(+0.34%) |
Dec 14, 2011 | 19.71 | 20.28 | 19.70 | 19.96 | 7,441,497 | +0.19(+0.96%) |
Dec 13, 2011 | 20.07 | 20.34 | 19.66 | 19.77 | 8,166,484 | -0.25(-1.25%) |
Dec 12, 2011 | 20.28 | 20.29 | 19.87 | 20.02 | 9,236,117 | -0.46(-2.23%) |
Dec 09, 2011 | 20.28 | 20.56 | 20.19 | 20.47 | 6,376,707 | +0.27(+1.32%) |
Dec 08, 2011 | 20.50 | 20.57 | 20.16 | 20.21 | 5,744,358 | -0.52(-2.53%) |
Dec 07, 2011 | 20.35 | 20.82 | 20.27 | 20.73 | 6,551,435 | +0.11(+0.55%) |
Dec 06, 2011 | 20.50 | 20.77 | 20.43 | 20.62 | 4,105,120 | +0.08(+0.41%) |
Dec 05, 2011 | 20.58 | 20.82 | 20.38 | 20.53 | 5,890,301 | +0.25(+1.24%) |
Dec 02, 2011 | 20.53 | 20.72 | 20.24 | 20.28 | 7,327,100 | +0.09(+0.45%) |