Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.67 | 21.70 | 21.67 | 21.68 | 102,526 | +0.00(+0.00%) |
Feb 28, 2012 | 21.66 | 21.68 | 21.66 | 21.68 | 64,095 | +0.01(+0.04%) |
Feb 27, 2012 | 21.64 | 21.68 | 21.63 | 21.67 | 108,353 | -0.02(-0.08%) |
Feb 24, 2012 | 21.68 | 21.70 | 21.66 | 21.68 | 213,495 | +0.02(+0.08%) |
Feb 23, 2012 | 21.70 | 21.70 | 21.67 | 21.67 | 79,365 | +0.01(+0.04%) |
Feb 22, 2012 | 21.68 | 21.69 | 21.65 | 21.66 | 143,099 | -0.01(-0.04%) |
Feb 21, 2012 | 21.73 | 21.73 | 21.63 | 21.67 | 110,654 | -0.03(-0.16%) |
Feb 17, 2012 | 21.67 | 21.71 | 21.66 | 21.70 | 52,561 | +0.04(+0.20%) |
Feb 16, 2012 | 21.68 | 21.68 | 21.65 | 21.66 | 54,097 | -0.01(-0.04%) |
Feb 15, 2012 | 21.68 | 21.69 | 21.66 | 21.67 | 82,755 | +0.00(+0.00%) |
Feb 14, 2012 | 21.72 | 21.72 | 21.67 | 21.67 | 81,097 | -0.04(-0.20%) |
Feb 13, 2012 | 21.73 | 21.73 | 21.69 | 21.71 | 130,627 | +0.02(+0.08%) |
Feb 10, 2012 | 21.70 | 21.71 | 21.68 | 21.69 | 110,338 | -0.01(-0.04%) |
Feb 09, 2012 | 21.73 | 21.73 | 21.69 | 21.70 | 107,451 | +0.01(+0.04%) |
Feb 08, 2012 | 21.68 | 21.74 | 21.68 | 21.69 | 87,475 | +0.03(+0.12%) |
Feb 07, 2012 | 21.67 | 21.69 | 21.67 | 21.67 | 262,687 | +0.00(+0.00%) |
Feb 06, 2012 | 21.68 | 21.73 | 21.66 | 21.67 | 128,369 | -0.02(-0.08%) |
Feb 03, 2012 | 21.72 | 21.72 | 21.68 | 21.68 | 142,841 | +0.01(+0.04%) |
Feb 02, 2012 | 21.71 | 21.72 | 21.68 | 21.68 | 118,884 | +0.00(+0.00%) |
Feb 01, 2012 | 21.68 | 21.71 | 21.66 | 21.68 | 82,077 | +0.02(+0.08%) |
Jan 31, 2012 | 21.67 | 21.72 | 21.64 | 21.66 | 541,655 | -0.03(-0.16%) |
Jan 30, 2012 | 21.67 | 21.71 | 21.66 | 21.69 | 142,629 | -0.02(-0.08%) |
Jan 27, 2012 | 21.72 | 21.72 | 21.68 | 21.71 | 65,851 | +0.02(+0.08%) |
Jan 26, 2012 | 21.64 | 21.71 | 21.64 | 21.69 | 160,593 | +0.04(+0.20%) |
Jan 25, 2012 | 21.62 | 21.68 | 21.62 | 21.65 | 104,212 | +0.01(+0.04%) |
Jan 24, 2012 | 21.67 | 21.69 | 21.62 | 21.64 | 90,161 | -0.07(-0.31%) |
Jan 23, 2012 | 21.70 | 21.71 | 21.64 | 21.71 | 139,282 | +0.04(+0.20%) |
Jan 20, 2012 | 21.65 | 21.69 | 21.64 | 21.67 | 121,128 | -0.02(-0.08%) |
Jan 19, 2012 | 21.59 | 21.71 | 21.59 | 21.68 | 429,512 | +0.02(+0.08%) |
Jan 18, 2012 | 21.60 | 21.68 | 21.57 | 21.67 | 301,223 | +0.03(+0.16%) |
Jan 17, 2012 | 21.62 | 21.65 | 21.61 | 21.63 | 86,495 | +0.03(+0.16%) |
Jan 13, 2012 | 21.58 | 21.62 | 21.57 | 21.60 | 240,988 | +0.04(+0.20%) |
Jan 12, 2012 | 21.56 | 21.62 | 21.56 | 21.56 | 144,573 | -0.06(-0.28%) |
Jan 11, 2012 | 21.64 | 21.64 | 21.55 | 21.62 | 137,433 | -0.04(-0.20%) |
Jan 10, 2012 | 21.57 | 21.67 | 21.57 | 21.66 | 288,501 | +0.07(+0.32%) |
Jan 09, 2012 | 21.56 | 21.61 | 21.55 | 21.59 | 82,172 | -0.02(-0.08%) |
Jan 06, 2012 | 21.57 | 21.62 | 21.57 | 21.61 | 521,280 | +0.04(+0.20%) |
Jan 05, 2012 | 21.55 | 21.60 | 21.55 | 21.57 | 72,691 | -0.01(-0.04%) |
Jan 04, 2012 | 21.54 | 21.59 | 21.54 | 21.57 | 359,668 | +0.09(+0.44%) |
Dec 30, 2011 | 21.46 | 21.49 | 21.46 | 21.48 | 111,752 | +0.03(+0.16%) |
Dec 29, 2011 | 21.52 | 21.52 | 21.45 | 21.45 | 68,078 | -0.03(-0.12%) |
Dec 28, 2011 | 21.45 | 21.49 | 21.45 | 21.47 | 103,005 | -0.01(-0.04%) |
Dec 27, 2011 | 21.44 | 21.51 | 21.44 | 21.48 | 105,522 | +0.03(+0.16%) |
Dec 23, 2011 | 21.45 | 21.49 | 21.42 | 21.45 | 154,701 | +0.00(+0.00%) |
Dec 21, 2011 | 21.48 | 21.48 | 21.41 | 21.45 | 183,574 | +0.04(+0.21%) |
Dec 20, 2011 | 21.40 | 21.42 | 21.37 | 21.40 | 147,202 | +0.03(+0.16%) |
Dec 19, 2011 | 21.34 | 21.39 | 21.34 | 21.37 | 371,280 | +0.03(+0.12%) |
Dec 16, 2011 | 21.32 | 21.36 | 21.30 | 21.34 | 495,731 | +0.07(+0.31%) |
Dec 15, 2011 | 21.23 | 21.29 | 21.21 | 21.28 | 364,214 | +0.00(+0.00%) |
Dec 14, 2011 | 21.30 | 21.30 | 21.26 | 21.28 | 291,971 | -0.06(-0.27%) |
Dec 13, 2011 | 21.37 | 21.37 | 21.33 | 21.34 | 278,538 | -0.02(-0.12%) |
Dec 12, 2011 | 21.34 | 21.37 | 21.33 | 21.36 | 459,810 | +0.00(+0.00%) |
Dec 09, 2011 | 21.34 | 21.37 | 21.34 | 21.36 | 957,936 | +0.01(+0.04%) |
Dec 08, 2011 | 21.37 | 21.39 | 21.34 | 21.35 | 905,665 | -0.02(-0.08%) |
Dec 07, 2011 | 21.37 | 21.40 | 21.36 | 21.37 | 2,015,047 | -0.02(-0.12%) |
Dec 06, 2011 | 21.38 | 21.43 | 21.38 | 21.39 | 120,536 | +0.01(+0.04%) |
Dec 05, 2011 | 21.44 | 21.44 | 21.39 | 21.39 | 76,962 | -0.01(-0.04%) |
Dec 02, 2011 | 21.39 | 21.50 | 21.38 | 21.39 | 141,890 | +0.02(+0.08%) |