Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.99 | 23.08 | 22.84 | 22.97 | 9,329,097 | -0.01(-0.03%) |
Feb 28, 2012 | 23.08 | 23.11 | 22.91 | 22.98 | 10,370,608 | -0.11(-0.48%) |
Feb 27, 2012 | 23.07 | 23.12 | 22.96 | 23.09 | 7,123,320 | -0.01(-0.03%) |
Feb 24, 2012 | 23.03 | 23.17 | 22.96 | 23.09 | 5,050,762 | +0.10(+0.43%) |
Feb 23, 2012 | 23.04 | 23.08 | 22.92 | 23.00 | 7,350,242 | -0.02(-0.09%) |
Feb 22, 2012 | 22.96 | 23.10 | 22.93 | 23.02 | 6,937,785 | +0.03(+0.11%) |
Feb 21, 2012 | 23.13 | 23.13 | 22.96 | 22.99 | 8,727,250 | -0.09(-0.37%) |
Feb 17, 2012 | 23.13 | 23.22 | 23.02 | 23.07 | 7,032,159 | -0.01(-0.06%) |
Feb 16, 2012 | 22.88 | 23.15 | 22.83 | 23.09 | 10,875,652 | +0.24(+1.07%) |
Feb 15, 2012 | 22.92 | 22.97 | 22.75 | 22.84 | 11,159,170 | -0.05(-0.20%) |
Feb 14, 2012 | 22.88 | 22.95 | 22.79 | 22.89 | 8,485,859 | +0.01(+0.03%) |
Feb 13, 2012 | 23.01 | 23.05 | 22.86 | 22.88 | 10,199,701 | -0.03(-0.12%) |
Feb 10, 2012 | 22.86 | 22.95 | 22.82 | 22.91 | 6,924,360 | -0.05(-0.20%) |
Feb 09, 2012 | 22.98 | 23.02 | 22.88 | 22.96 | 10,417,740 | -0.07(-0.29%) |
Feb 08, 2012 | 23.05 | 23.05 | 22.86 | 23.02 | 9,749,134 | +0.03(+0.11%) |
Feb 07, 2012 | 22.82 | 23.07 | 22.71 | 23.00 | 10,524,708 | +0.16(+0.72%) |
Feb 06, 2012 | 22.90 | 22.91 | 22.77 | 22.83 | 9,230,769 | -0.10(-0.43%) |
Feb 03, 2012 | 22.90 | 23.03 | 22.79 | 22.93 | 14,022,412 | +0.06(+0.26%) |
Feb 02, 2012 | 22.94 | 23.02 | 22.82 | 22.87 | 12,210,338 | -0.04(-0.17%) |
Feb 01, 2012 | 22.88 | 22.96 | 22.84 | 22.91 | 12,450,148 | +0.08(+0.35%) |
Jan 31, 2012 | 22.77 | 22.84 | 22.69 | 22.83 | 11,179,447 | +0.11(+0.49%) |
Jan 30, 2012 | 22.78 | 22.78 | 22.58 | 22.72 | 14,392,389 | -0.14(-0.63%) |
Jan 27, 2012 | 23.09 | 23.09 | 22.78 | 22.86 | 12,300,471 | -0.28(-1.22%) |
Jan 26, 2012 | 23.11 | 23.22 | 23.00 | 23.15 | 11,165,151 | +0.08(+0.34%) |
Jan 25, 2012 | 22.65 | 23.10 | 22.48 | 23.07 | 19,643,736 | +0.38(+1.65%) |
Jan 24, 2012 | 22.77 | 22.79 | 22.65 | 22.69 | 7,589,385 | -0.18(-0.81%) |
Jan 23, 2012 | 22.75 | 23.01 | 22.75 | 22.88 | 37,059,840 | +0.09(+0.40%) |
Jan 20, 2012 | 22.75 | 22.82 | 22.68 | 22.79 | 9,625,316 | +0.03(+0.14%) |
Jan 19, 2012 | 22.96 | 22.98 | 22.73 | 22.75 | 11,588,384 | -0.19(-0.83%) |
Jan 18, 2012 | 22.96 | 22.98 | 22.82 | 22.94 | 9,027,556 | -0.01(-0.03%) |
Jan 17, 2012 | 23.10 | 23.21 | 22.89 | 22.95 | 10,082,693 | -0.02(-0.09%) |
Jan 13, 2012 | 22.92 | 22.97 | 22.79 | 22.97 | 9,140,049 | -0.01(-0.06%) |
Jan 12, 2012 | 23.05 | 23.15 | 22.91 | 22.98 | 9,125,301 | -0.03(-0.14%) |
Jan 11, 2012 | 23.11 | 23.13 | 22.98 | 23.02 | 9,361,410 | -0.11(-0.46%) |
Jan 10, 2012 | 23.25 | 23.29 | 23.10 | 23.12 | 6,848,329 | +0.03(+0.14%) |
Jan 09, 2012 | 23.13 | 23.17 | 22.98 | 23.09 | 6,876,862 | +0.03(+0.14%) |
Jan 06, 2012 | 23.22 | 23.24 | 23.03 | 23.05 | 11,096,860 | -0.13(-0.54%) |
Jan 05, 2012 | 23.11 | 23.25 | 22.98 | 23.18 | 18,394,682 | +0.05(+0.20%) |
Jan 04, 2012 | 23.20 | 23.34 | 23.13 | 23.13 | 8,772,143 | -0.55(-2.33%) |
Dec 30, 2011 | 23.86 | 23.86 | 23.67 | 23.69 | 6,216,762 | -0.17(-0.72%) |
Dec 29, 2011 | 23.71 | 23.86 | 23.69 | 23.86 | 6,012,593 | +0.18(+0.78%) |
Dec 28, 2011 | 23.85 | 23.85 | 23.63 | 23.67 | 4,784,281 | -0.09(-0.36%) |
Dec 27, 2011 | 23.59 | 23.81 | 23.56 | 23.76 | 4,915,763 | +0.19(+0.81%) |
Dec 23, 2011 | 23.50 | 23.67 | 23.49 | 23.57 | 4,889,724 | +0.18(+0.76%) |
Dec 21, 2011 | 23.07 | 23.42 | 23.07 | 23.39 | 14,671,203 | +0.34(+1.49%) |
Dec 20, 2011 | 22.75 | 23.07 | 22.75 | 23.05 | 9,920,404 | +0.48(+2.13%) |
Dec 19, 2011 | 22.86 | 22.90 | 22.53 | 22.57 | 10,191,294 | -0.17(-0.75%) |
Dec 16, 2011 | 22.98 | 22.99 | 22.69 | 22.74 | 11,798,770 | -0.07(-0.29%) |
Dec 15, 2011 | 22.65 | 22.88 | 22.65 | 22.81 | 14,027,838 | +0.27(+1.21%) |
Dec 14, 2011 | 22.66 | 22.77 | 22.51 | 22.53 | 9,380,466 | -0.14(-0.63%) |
Dec 13, 2011 | 22.69 | 22.94 | 22.62 | 22.68 | 10,552,437 | +0.08(+0.37%) |
Dec 12, 2011 | 22.66 | 22.75 | 22.43 | 22.59 | 15,581,888 | -0.20(-0.86%) |
Dec 09, 2011 | 22.60 | 22.84 | 22.57 | 22.79 | 17,647,408 | +0.29(+1.27%) |
Dec 08, 2011 | 22.75 | 22.79 | 22.45 | 22.50 | 10,575,329 | -0.33(-1.45%) |
Dec 07, 2011 | 22.83 | 22.92 | 22.68 | 22.83 | 8,106,472 | -0.03(-0.14%) |
Dec 06, 2011 | 22.85 | 22.99 | 22.76 | 22.86 | 8,253,029 | +0.07(+0.29%) |
Dec 05, 2011 | 22.96 | 22.96 | 22.69 | 22.80 | 11,017,370 | +0.18(+0.78%) |
Dec 02, 2011 | 22.99 | 22.99 | 22.59 | 22.62 | 18,088,012 | -0.23(-1.03%) |