Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.31 | 22.42 | 22.03 | 22.11 | 9,289,668 | -0.17(-0.76%) |
Feb 28, 2012 | 21.96 | 22.30 | 21.90 | 22.28 | 5,961,436 | +0.40(+1.84%) |
Feb 27, 2012 | 21.75 | 21.89 | 21.56 | 21.88 | 6,970,510 | -0.82(-3.62%) |
Feb 24, 2012 | 22.56 | 22.78 | 22.54 | 22.70 | 2,644,928 | +0.13(+0.57%) |
Feb 23, 2012 | 22.37 | 22.58 | 22.29 | 22.57 | 4,416,802 | +0.08(+0.35%) |
Feb 22, 2012 | 22.50 | 22.56 | 22.37 | 22.49 | 3,448,412 | -0.23(-1.03%) |
Feb 21, 2012 | 22.75 | 22.84 | 22.64 | 22.72 | 3,073,702 | -0.08(-0.35%) |
Feb 17, 2012 | 22.91 | 22.91 | 22.70 | 22.80 | 3,275,196 | +0.19(+0.86%) |
Feb 16, 2012 | 22.31 | 22.64 | 22.26 | 22.61 | 3,825,669 | +0.26(+1.16%) |
Feb 15, 2012 | 22.43 | 22.50 | 22.28 | 22.35 | 4,558,681 | +0.42(+1.91%) |
Feb 14, 2012 | 21.93 | 21.99 | 21.76 | 21.93 | 2,563,518 | -0.24(-1.10%) |
Feb 13, 2012 | 22.17 | 22.22 | 22.03 | 22.18 | 2,871,609 | +0.30(+1.39%) |
Feb 10, 2012 | 21.89 | 21.91 | 21.76 | 21.87 | 3,270,114 | -0.50(-2.25%) |
Feb 09, 2012 | 22.58 | 22.60 | 22.33 | 22.37 | 3,074,791 | +0.00(+0.00%) |
Feb 08, 2012 | 22.27 | 22.37 | 22.13 | 22.37 | 4,567,467 | +0.24(+1.10%) |
Feb 07, 2012 | 22.02 | 22.26 | 21.99 | 22.13 | 4,396,523 | +0.19(+0.89%) |
Feb 06, 2012 | 21.88 | 22.00 | 21.85 | 21.94 | 1,974,392 | -0.13(-0.61%) |
Feb 03, 2012 | 21.88 | 22.10 | 21.81 | 22.07 | 4,877,905 | +0.58(+2.71%) |
Feb 02, 2012 | 21.41 | 21.49 | 21.31 | 21.49 | 2,673,074 | +0.20(+0.94%) |
Feb 01, 2012 | 21.25 | 21.46 | 21.20 | 21.29 | 5,185,916 | +0.47(+2.25%) |
Jan 31, 2012 | 20.90 | 20.91 | 20.68 | 20.82 | 2,854,525 | +0.18(+0.87%) |
Jan 30, 2012 | 20.56 | 20.64 | 20.48 | 20.64 | 4,403,916 | -0.56(-2.63%) |
Jan 27, 2012 | 21.04 | 21.25 | 21.04 | 21.20 | 2,886,074 | +0.20(+0.97%) |
Jan 26, 2012 | 21.13 | 21.15 | 20.96 | 21.00 | 5,511,367 | +0.08(+0.38%) |
Jan 25, 2012 | 20.72 | 21.03 | 20.57 | 20.92 | 7,091,229 | -0.10(-0.50%) |
Jan 24, 2012 | 20.84 | 21.02 | 20.76 | 21.02 | 2,246,904 | -0.04(-0.19%) |
Jan 23, 2012 | 21.12 | 21.32 | 20.96 | 21.06 | 2,879,583 | -0.04(-0.21%) |
Jan 20, 2012 | 20.93 | 21.12 | 20.82 | 21.11 | 4,702,477 | +0.51(+2.49%) |
Jan 19, 2012 | 20.44 | 20.64 | 20.37 | 20.59 | 6,274,110 | +0.62(+3.12%) |
Jan 18, 2012 | 19.71 | 19.98 | 19.67 | 19.97 | 3,720,958 | +0.33(+1.70%) |
Jan 17, 2012 | 19.65 | 19.77 | 19.55 | 19.64 | 4,089,151 | +0.42(+2.20%) |
Jan 13, 2012 | 19.14 | 19.24 | 18.89 | 19.21 | 4,590,552 | -0.03(-0.16%) |
Jan 12, 2012 | 19.29 | 19.30 | 18.96 | 19.24 | 9,055,852 | +0.05(+0.29%) |
Jan 11, 2012 | 19.18 | 19.23 | 19.04 | 19.19 | 7,723,777 | -0.22(-1.15%) |
Jan 10, 2012 | 19.34 | 19.54 | 19.28 | 19.41 | 5,084,054 | +0.37(+1.93%) |
Jan 09, 2012 | 19.05 | 19.06 | 18.85 | 19.04 | 4,011,095 | -0.02(-0.13%) |
Jan 06, 2012 | 19.22 | 19.22 | 18.99 | 19.07 | 2,735,462 | -0.24(-1.26%) |
Jan 05, 2012 | 19.29 | 19.34 | 19.11 | 19.31 | 4,028,152 | -0.22(-1.15%) |
Jan 04, 2012 | 19.48 | 19.55 | 19.28 | 19.54 | 3,456,775 | +0.57(+3.02%) |
Dec 30, 2011 | 18.93 | 19.02 | 18.91 | 18.96 | 1,494,264 | +0.02(+0.13%) |
Dec 29, 2011 | 18.66 | 18.97 | 18.64 | 18.94 | 3,678,394 | +0.20(+1.09%) |
Dec 28, 2011 | 19.03 | 19.05 | 18.71 | 18.74 | 2,879,087 | -0.35(-1.85%) |
Dec 27, 2011 | 19.14 | 19.20 | 19.06 | 19.09 | 1,362,677 | -0.08(-0.42%) |
Dec 23, 2011 | 19.13 | 19.20 | 19.03 | 19.17 | 1,761,597 | +0.30(+1.61%) |
Dec 21, 2011 | 18.99 | 19.01 | 18.59 | 18.87 | 3,405,060 | -0.05(-0.29%) |
Dec 20, 2011 | 18.82 | 18.95 | 18.81 | 18.92 | 4,809,241 | +0.65(+3.54%) |
Dec 19, 2011 | 18.58 | 18.66 | 18.25 | 18.27 | 3,601,887 | -0.22(-1.21%) |
Dec 16, 2011 | 18.67 | 18.76 | 18.40 | 18.50 | 3,904,514 | -0.02(-0.11%) |
Dec 15, 2011 | 18.80 | 18.83 | 18.49 | 18.52 | 3,133,968 | +0.02(+0.11%) |
Dec 14, 2011 | 18.59 | 18.69 | 18.41 | 18.50 | 4,659,133 | -0.31(-1.67%) |
Dec 13, 2011 | 18.99 | 19.27 | 18.66 | 18.81 | 5,088,184 | -0.20(-1.07%) |
Dec 12, 2011 | 19.17 | 19.19 | 18.87 | 19.01 | 4,163,895 | -0.66(-3.34%) |
Dec 09, 2011 | 19.35 | 19.74 | 19.35 | 19.67 | 4,393,455 | +0.26(+1.33%) |
Dec 08, 2011 | 19.77 | 19.81 | 19.35 | 19.41 | 5,022,958 | -0.62(-3.11%) |
Dec 07, 2011 | 19.59 | 20.13 | 19.49 | 20.03 | 4,125,244 | +0.28(+1.44%) |
Dec 06, 2011 | 19.80 | 19.87 | 19.67 | 19.75 | 3,503,947 | -0.33(-1.64%) |
Dec 05, 2011 | 20.34 | 20.34 | 19.96 | 20.08 | 5,089,418 | +0.38(+1.95%) |
Dec 02, 2011 | 20.02 | 20.03 | 19.63 | 19.70 | 4,536,992 | +0.36(+1.88%) |