Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.90 | 24.06 | 23.90 | 23.97 | 17,805,736 | +0.04(+0.18%) |
Feb 28, 2012 | 23.85 | 23.93 | 23.81 | 23.93 | 6,759,630 | +0.08(+0.33%) |
Feb 27, 2012 | 23.77 | 23.89 | 23.69 | 23.85 | 7,680,947 | +0.00(+0.00%) |
Feb 24, 2012 | 23.80 | 23.86 | 23.78 | 23.85 | 6,461,041 | +0.08(+0.33%) |
Feb 23, 2012 | 23.59 | 23.80 | 23.59 | 23.77 | 5,933,602 | +0.12(+0.52%) |
Feb 22, 2012 | 23.71 | 23.72 | 23.59 | 23.64 | 5,105,120 | -0.06(-0.27%) |
Feb 21, 2012 | 23.85 | 23.85 | 23.67 | 23.71 | 7,705,418 | -0.14(-0.57%) |
Feb 17, 2012 | 23.88 | 23.95 | 23.80 | 23.85 | 4,888,349 | +0.02(+0.09%) |
Feb 16, 2012 | 23.69 | 23.85 | 23.67 | 23.82 | 5,803,176 | +0.15(+0.64%) |
Feb 15, 2012 | 23.75 | 23.80 | 23.61 | 23.67 | 7,389,896 | -0.01(-0.03%) |
Feb 14, 2012 | 23.53 | 23.69 | 23.53 | 23.68 | 6,486,384 | +0.06(+0.24%) |
Feb 13, 2012 | 23.59 | 23.65 | 23.57 | 23.62 | 7,524,343 | +0.10(+0.43%) |
Feb 10, 2012 | 23.46 | 23.52 | 23.43 | 23.52 | 6,344,613 | -0.05(-0.21%) |
Feb 09, 2012 | 23.46 | 23.60 | 23.41 | 23.57 | 8,285,269 | +0.13(+0.55%) |
Feb 08, 2012 | 23.50 | 23.50 | 23.36 | 23.44 | 6,508,615 | +0.01(+0.03%) |
Feb 07, 2012 | 23.36 | 23.50 | 23.35 | 23.44 | 15,540,442 | +0.02(+0.09%) |
Feb 06, 2012 | 23.38 | 23.46 | 23.35 | 23.41 | 10,231,341 | -0.01(-0.06%) |
Feb 03, 2012 | 23.43 | 23.55 | 23.38 | 23.43 | 9,236,572 | +0.07(+0.31%) |
Feb 02, 2012 | 23.31 | 23.38 | 23.27 | 23.36 | 7,558,982 | +0.09(+0.37%) |
Feb 01, 2012 | 23.20 | 23.38 | 23.20 | 23.27 | 13,224,581 | +0.17(+0.72%) |
Jan 31, 2012 | 23.20 | 23.20 | 22.97 | 23.10 | 8,144,071 | +0.01(+0.06%) |
Jan 30, 2012 | 23.14 | 23.17 | 23.00 | 23.09 | 13,368,971 | -0.15(-0.65%) |
Jan 27, 2012 | 23.30 | 23.37 | 23.15 | 23.24 | 7,877,645 | -0.16(-0.68%) |
Jan 26, 2012 | 23.55 | 23.59 | 23.33 | 23.40 | 9,375,301 | -0.09(-0.37%) |
Jan 25, 2012 | 23.15 | 23.51 | 23.13 | 23.49 | 10,761,081 | +0.27(+1.15%) |
Jan 24, 2012 | 23.23 | 23.27 | 23.20 | 23.22 | 8,159,146 | -0.13(-0.56%) |
Jan 23, 2012 | 23.31 | 23.37 | 23.23 | 23.35 | 30,221,250 | -0.02(-0.09%) |
Jan 20, 2012 | 23.33 | 23.41 | 23.25 | 23.37 | 15,274,707 | +0.01(+0.03%) |
Jan 19, 2012 | 23.34 | 23.41 | 23.24 | 23.36 | 8,265,090 | +0.04(+0.19%) |
Jan 18, 2012 | 23.26 | 23.34 | 23.21 | 23.32 | 7,135,794 | +0.05(+0.22%) |
Jan 17, 2012 | 23.38 | 23.38 | 23.27 | 23.27 | 9,353,092 | +0.09(+0.37%) |
Jan 13, 2012 | 23.15 | 23.21 | 23.04 | 23.18 | 7,748,433 | -0.02(-0.09%) |
Jan 12, 2012 | 23.27 | 23.31 | 23.14 | 23.20 | 6,561,735 | -0.01(-0.03%) |
Jan 11, 2012 | 23.21 | 23.28 | 23.15 | 23.21 | 7,464,194 | -0.10(-0.43%) |
Jan 10, 2012 | 23.40 | 23.40 | 23.29 | 23.31 | 7,006,140 | +0.08(+0.34%) |
Jan 09, 2012 | 23.25 | 23.26 | 23.17 | 23.23 | 4,581,727 | +0.04(+0.16%) |
Jan 06, 2012 | 23.38 | 23.38 | 23.15 | 23.20 | 8,825,553 | -0.15(-0.65%) |
Jan 05, 2012 | 23.32 | 23.37 | 23.20 | 23.35 | 6,325,994 | -0.01(-0.06%) |
Jan 04, 2012 | 23.37 | 23.41 | 23.29 | 23.36 | 9,503,819 | -0.07(-0.31%) |
Dec 30, 2011 | 23.54 | 23.54 | 23.41 | 23.44 | 4,069,072 | -0.11(-0.46%) |
Dec 29, 2011 | 23.43 | 23.57 | 23.43 | 23.54 | 4,001,049 | +0.12(+0.52%) |
Dec 28, 2011 | 23.57 | 23.57 | 23.38 | 23.42 | 5,056,223 | -0.12(-0.49%) |
Dec 27, 2011 | 23.50 | 23.60 | 23.48 | 23.54 | 5,404,792 | +0.04(+0.18%) |
Dec 23, 2011 | 23.33 | 23.52 | 23.31 | 23.49 | 7,247,557 | +0.16(+0.68%) |
Dec 21, 2011 | 22.98 | 23.37 | 22.98 | 23.33 | 11,070,231 | +0.25(+1.06%) |
Dec 20, 2011 | 22.86 | 23.12 | 22.81 | 23.09 | 8,178,671 | +0.47(+2.07%) |
Dec 19, 2011 | 22.74 | 22.92 | 22.58 | 22.62 | 6,417,345 | -0.09(-0.41%) |
Dec 16, 2011 | 22.92 | 22.92 | 22.67 | 22.71 | 12,985,546 | -0.02(-0.11%) |
Dec 15, 2011 | 22.60 | 22.79 | 22.59 | 22.74 | 10,054,754 | +0.23(+1.02%) |
Dec 14, 2011 | 22.57 | 22.70 | 22.48 | 22.51 | 7,908,325 | -0.11(-0.51%) |
Dec 13, 2011 | 22.80 | 22.87 | 22.42 | 22.62 | 9,037,997 | -0.05(-0.22%) |
Dec 12, 2011 | 22.72 | 22.82 | 22.55 | 22.67 | 8,240,332 | -0.21(-0.91%) |
Dec 09, 2011 | 22.75 | 22.92 | 22.71 | 22.88 | 5,434,850 | +0.24(+1.04%) |
Dec 08, 2011 | 22.82 | 22.85 | 22.61 | 22.65 | 7,252,276 | -0.26(-1.15%) |
Dec 07, 2011 | 22.82 | 22.99 | 22.71 | 22.91 | 8,325,357 | +0.06(+0.25%) |
Dec 06, 2011 | 22.80 | 22.95 | 22.75 | 22.85 | 8,383,698 | +0.03(+0.13%) |
Dec 05, 2011 | 22.94 | 22.94 | 22.69 | 22.82 | 10,042,176 | +0.14(+0.60%) |
Dec 02, 2011 | 22.88 | 22.91 | 22.69 | 22.69 | 7,957,844 | -0.08(-0.35%) |