Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.21 | 22.55 | 22.16 | 22.19 | 1,357,722 | -0.12(-0.52%) |
Feb 28, 2012 | 22.62 | 22.72 | 22.19 | 22.31 | 809,850 | -0.35(-1.56%) |
Feb 27, 2012 | 22.80 | 22.86 | 22.55 | 22.66 | 871,618 | -0.22(-0.95%) |
Feb 24, 2012 | 23.12 | 23.12 | 22.88 | 22.88 | 652,638 | -0.27(-1.15%) |
Feb 23, 2012 | 22.98 | 23.19 | 22.88 | 23.15 | 552,883 | +0.29(+1.28%) |
Feb 22, 2012 | 22.95 | 23.02 | 22.70 | 22.85 | 953,295 | -0.07(-0.31%) |
Feb 21, 2012 | 22.78 | 22.97 | 22.65 | 22.92 | 575,413 | +0.21(+0.91%) |
Feb 17, 2012 | 22.64 | 22.92 | 22.50 | 22.72 | 404,283 | +0.11(+0.51%) |
Feb 16, 2012 | 22.44 | 22.85 | 22.44 | 22.60 | 625,594 | +0.14(+0.60%) |
Feb 15, 2012 | 22.52 | 22.67 | 22.35 | 22.47 | 391,412 | -0.06(-0.29%) |
Feb 14, 2012 | 22.70 | 22.77 | 22.45 | 22.53 | 332,637 | -0.15(-0.66%) |
Feb 13, 2012 | 22.76 | 22.97 | 22.51 | 22.68 | 461,872 | +0.14(+0.60%) |
Feb 10, 2012 | 22.86 | 22.90 | 22.51 | 22.55 | 448,370 | -0.42(-1.84%) |
Feb 09, 2012 | 23.25 | 23.33 | 22.86 | 22.97 | 599,703 | -0.16(-0.71%) |
Feb 08, 2012 | 23.41 | 23.41 | 22.86 | 23.13 | 787,487 | -0.35(-1.49%) |
Feb 07, 2012 | 23.22 | 23.61 | 23.18 | 23.48 | 348,170 | +0.19(+0.83%) |
Feb 06, 2012 | 23.35 | 23.44 | 23.15 | 23.29 | 341,471 | -0.14(-0.61%) |
Feb 03, 2012 | 23.50 | 23.59 | 23.34 | 23.43 | 448,906 | +0.13(+0.55%) |
Feb 02, 2012 | 23.30 | 23.49 | 23.18 | 23.30 | 371,915 | +0.00(+0.00%) |
Feb 01, 2012 | 23.22 | 23.35 | 23.15 | 23.30 | 476,061 | +0.15(+0.65%) |
Jan 31, 2012 | 23.10 | 23.20 | 22.91 | 23.15 | 693,671 | +0.21(+0.90%) |
Jan 30, 2012 | 23.00 | 23.09 | 22.91 | 22.95 | 468,214 | -0.16(-0.68%) |
Jan 27, 2012 | 23.55 | 23.55 | 23.07 | 23.10 | 544,782 | -0.48(-2.03%) |
Jan 26, 2012 | 23.34 | 23.60 | 23.27 | 23.58 | 400,852 | +0.29(+1.26%) |
Jan 25, 2012 | 23.03 | 23.32 | 22.82 | 23.29 | 500,298 | +0.27(+1.18%) |
Jan 24, 2012 | 23.15 | 23.25 | 22.97 | 23.02 | 403,744 | -0.25(-1.07%) |
Jan 23, 2012 | 23.31 | 23.52 | 23.17 | 23.27 | 325,106 | +0.01(+0.03%) |
Jan 20, 2012 | 22.97 | 23.33 | 22.97 | 23.26 | 358,358 | +0.29(+1.28%) |
Jan 19, 2012 | 23.27 | 23.27 | 22.91 | 22.97 | 342,998 | -0.24(-1.05%) |
Jan 18, 2012 | 23.12 | 23.21 | 22.98 | 23.21 | 306,697 | +0.11(+0.46%) |
Jan 17, 2012 | 23.17 | 23.36 | 22.96 | 23.10 | 426,693 | +0.04(+0.15%) |
Jan 13, 2012 | 23.02 | 23.26 | 22.90 | 23.07 | 453,303 | -0.11(-0.46%) |
Jan 12, 2012 | 23.22 | 23.30 | 23.05 | 23.17 | 375,650 | -0.04(-0.15%) |
Jan 11, 2012 | 23.03 | 23.26 | 22.97 | 23.21 | 456,050 | +0.16(+0.68%) |
Jan 10, 2012 | 23.26 | 23.29 | 23.04 | 23.05 | 744,617 | -0.08(-0.34%) |
Jan 09, 2012 | 23.41 | 23.45 | 23.05 | 23.13 | 980,398 | -0.19(-0.83%) |
Jan 06, 2012 | 23.49 | 23.54 | 23.31 | 23.32 | 577,775 | -0.14(-0.61%) |
Jan 05, 2012 | 23.55 | 23.58 | 23.20 | 23.47 | 647,877 | -0.09(-0.39%) |
Jan 04, 2012 | 23.61 | 23.92 | 23.56 | 23.56 | 730,801 | -0.26(-1.11%) |
Dec 30, 2011 | 24.23 | 24.23 | 23.81 | 23.82 | 497,574 | -0.22(-0.92%) |
Dec 29, 2011 | 24.00 | 24.10 | 23.88 | 24.05 | 460,070 | +0.15(+0.63%) |
Dec 28, 2011 | 23.97 | 24.13 | 23.89 | 23.90 | 458,763 | -0.06(-0.27%) |
Dec 27, 2011 | 23.72 | 24.05 | 23.65 | 23.96 | 330,459 | +0.21(+0.87%) |
Dec 23, 2011 | 23.79 | 23.85 | 23.70 | 23.75 | 228,723 | +0.16(+0.67%) |
Dec 21, 2011 | 23.37 | 23.66 | 23.30 | 23.60 | 626,964 | +0.21(+0.92%) |
Dec 20, 2011 | 23.29 | 23.61 | 23.29 | 23.38 | 657,564 | +0.42(+1.84%) |
Dec 19, 2011 | 23.47 | 23.57 | 22.92 | 22.96 | 828,059 | -0.44(-1.86%) |
Dec 16, 2011 | 23.26 | 23.59 | 23.26 | 23.40 | 1,245,202 | +0.24(+1.05%) |
Dec 15, 2011 | 23.07 | 23.30 | 23.00 | 23.15 | 630,549 | +0.30(+1.31%) |
Dec 14, 2011 | 22.83 | 22.95 | 22.69 | 22.85 | 1,062,303 | -0.08(-0.34%) |
Dec 13, 2011 | 23.29 | 23.47 | 22.84 | 22.93 | 1,248,554 | -0.16(-0.68%) |
Dec 12, 2011 | 23.40 | 23.40 | 22.83 | 23.09 | 1,338,008 | -0.39(-1.67%) |
Dec 09, 2011 | 23.20 | 23.54 | 23.07 | 23.48 | 880,741 | +0.37(+1.61%) |
Dec 08, 2011 | 23.42 | 23.49 | 23.01 | 23.11 | 1,082,958 | -0.36(-1.55%) |
Dec 07, 2011 | 23.71 | 23.72 | 23.36 | 23.47 | 6,992,614 | -0.26(-1.11%) |
Dec 06, 2011 | 23.78 | 23.86 | 23.55 | 23.74 | 1,068,798 | -0.04(-0.15%) |
Dec 05, 2011 | 23.55 | 23.82 | 23.27 | 23.77 | 1,898,904 | +0.54(+2.34%) |
Dec 02, 2011 | 23.30 | 23.85 | 22.90 | 23.23 | 3,769,201 | -1.16(-4.75%) |