Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.42 | 22.48 | 21.98 | 22.01 | 2,509,614 | -0.35(-1.57%) |
Feb 28, 2012 | 22.31 | 22.56 | 22.24 | 22.36 | 1,956,615 | +0.04(+0.16%) |
Feb 27, 2012 | 22.22 | 22.50 | 21.99 | 22.32 | 2,624,974 | -0.06(-0.28%) |
Feb 24, 2012 | 22.30 | 22.46 | 22.19 | 22.39 | 2,535,118 | +0.13(+0.57%) |
Feb 23, 2012 | 22.16 | 22.35 | 22.01 | 22.26 | 2,536,055 | +0.07(+0.32%) |
Feb 22, 2012 | 21.87 | 22.28 | 21.87 | 22.19 | 3,681,662 | +0.34(+1.55%) |
Feb 21, 2012 | 22.31 | 22.34 | 21.79 | 21.85 | 2,493,301 | -0.43(-1.91%) |
Feb 17, 2012 | 22.48 | 22.60 | 22.23 | 22.27 | 2,860,770 | -0.32(-1.43%) |
Feb 16, 2012 | 21.86 | 22.69 | 21.85 | 22.60 | 4,909,543 | +0.77(+3.54%) |
Feb 15, 2012 | 21.75 | 22.01 | 21.60 | 21.83 | 3,763,440 | +0.13(+0.62%) |
Feb 14, 2012 | 21.48 | 21.71 | 21.48 | 21.69 | 3,137,791 | +0.10(+0.48%) |
Feb 13, 2012 | 21.64 | 21.75 | 21.23 | 21.59 | 1,715,121 | +0.13(+0.63%) |
Feb 10, 2012 | 21.76 | 21.78 | 21.36 | 21.45 | 2,469,158 | -0.45(-2.05%) |
Feb 09, 2012 | 21.84 | 21.93 | 21.56 | 21.90 | 2,930,939 | +0.22(+1.00%) |
Feb 08, 2012 | 21.46 | 21.76 | 21.43 | 21.69 | 2,368,852 | +0.21(+0.97%) |
Feb 07, 2012 | 21.43 | 21.56 | 21.26 | 21.48 | 2,708,999 | -0.04(-0.20%) |
Feb 06, 2012 | 21.75 | 21.79 | 21.42 | 21.52 | 2,677,957 | -0.37(-1.68%) |
Feb 03, 2012 | 21.62 | 21.99 | 21.51 | 21.89 | 5,034,624 | +0.45(+2.10%) |
Feb 02, 2012 | 21.58 | 21.64 | 21.37 | 21.44 | 3,366,861 | -0.06(-0.29%) |
Feb 01, 2012 | 21.45 | 21.66 | 21.27 | 21.50 | 4,626,697 | +0.32(+1.53%) |
Jan 31, 2012 | 21.49 | 21.68 | 21.04 | 21.18 | 3,158,118 | -0.23(-1.07%) |
Jan 30, 2012 | 21.43 | 21.49 | 21.07 | 21.41 | 3,731,385 | -0.21(-0.95%) |
Jan 27, 2012 | 21.58 | 22.01 | 21.34 | 21.61 | 5,428,823 | +0.02(+0.07%) |
Jan 26, 2012 | 21.85 | 22.06 | 21.51 | 21.60 | 5,547,428 | -0.15(-0.69%) |
Jan 25, 2012 | 22.00 | 22.00 | 21.46 | 21.75 | 4,169,739 | -0.19(-0.86%) |
Jan 24, 2012 | 21.82 | 21.99 | 21.72 | 21.94 | 3,601,761 | +0.06(+0.29%) |
Jan 23, 2012 | 21.98 | 22.04 | 21.71 | 21.87 | 3,578,050 | -0.09(-0.40%) |
Jan 20, 2012 | 21.90 | 21.98 | 21.76 | 21.96 | 3,795,267 | +0.12(+0.54%) |
Jan 19, 2012 | 21.80 | 21.98 | 21.60 | 21.84 | 4,317,191 | +0.09(+0.44%) |
Jan 18, 2012 | 21.25 | 21.80 | 21.12 | 21.75 | 12,295,365 | +1.25(+6.12%) |
Jan 17, 2012 | 20.49 | 20.63 | 20.42 | 20.49 | 2,836,944 | +0.02(+0.08%) |
Jan 13, 2012 | 20.70 | 20.78 | 20.28 | 20.48 | 2,707,586 | -0.26(-1.26%) |
Jan 12, 2012 | 20.71 | 20.82 | 20.69 | 20.74 | 3,697,968 | +0.02(+0.11%) |
Jan 11, 2012 | 20.73 | 20.92 | 20.67 | 20.71 | 1,907,930 | -0.05(-0.23%) |
Jan 10, 2012 | 20.95 | 21.00 | 20.66 | 20.76 | 3,728,693 | -0.07(-0.34%) |
Jan 09, 2012 | 20.72 | 20.90 | 20.62 | 20.83 | 2,793,985 | +0.24(+1.19%) |
Jan 06, 2012 | 20.62 | 20.71 | 20.43 | 20.59 | 2,929,174 | -0.06(-0.27%) |
Jan 05, 2012 | 20.50 | 20.65 | 20.37 | 20.64 | 3,455,744 | +0.09(+0.42%) |
Jan 04, 2012 | 20.78 | 20.78 | 20.46 | 20.55 | 3,007,917 | +0.01(+0.04%) |
Dec 30, 2011 | 20.70 | 20.82 | 20.55 | 20.55 | 1,274,881 | -0.15(-0.72%) |
Dec 29, 2011 | 20.63 | 20.79 | 20.53 | 20.70 | 1,376,084 | +0.15(+0.73%) |
Dec 28, 2011 | 20.87 | 20.87 | 20.52 | 20.55 | 1,581,420 | -0.29(-1.40%) |
Dec 27, 2011 | 20.86 | 20.97 | 20.78 | 20.84 | 1,249,045 | -0.02(-0.11%) |
Dec 23, 2011 | 20.88 | 20.91 | 20.67 | 20.86 | 1,143,611 | +0.50(+2.48%) |
Dec 21, 2011 | 20.40 | 20.54 | 20.03 | 20.36 | 2,560,233 | -0.08(-0.39%) |
Dec 20, 2011 | 20.02 | 20.48 | 20.02 | 20.44 | 3,105,371 | +0.79(+4.02%) |
Dec 19, 2011 | 19.98 | 19.99 | 19.62 | 19.65 | 2,969,642 | -0.11(-0.56%) |
Dec 16, 2011 | 19.93 | 20.12 | 19.61 | 19.76 | 5,166,930 | -0.09(-0.44%) |
Dec 15, 2011 | 19.96 | 20.07 | 19.75 | 19.84 | 2,359,630 | +0.06(+0.32%) |
Dec 14, 2011 | 19.93 | 20.06 | 19.61 | 19.78 | 3,973,071 | -0.10(-0.52%) |
Dec 13, 2011 | 20.31 | 20.71 | 19.77 | 19.88 | 4,264,650 | -0.11(-0.55%) |
Dec 12, 2011 | 20.03 | 20.05 | 19.71 | 19.99 | 3,630,582 | -0.21(-1.05%) |
Dec 09, 2011 | 19.90 | 20.29 | 19.65 | 20.21 | 3,204,017 | +0.23(+1.15%) |
Dec 08, 2011 | 20.09 | 20.44 | 19.96 | 19.98 | 3,062,058 | -0.25(-1.25%) |
Dec 07, 2011 | 20.29 | 20.44 | 20.01 | 20.23 | 3,349,064 | -0.24(-1.19%) |
Dec 06, 2011 | 20.51 | 20.59 | 20.38 | 20.48 | 2,250,274 | +0.09(+0.46%) |
Dec 05, 2011 | 20.59 | 20.71 | 20.32 | 20.38 | 2,050,956 | +0.08(+0.39%) |
Dec 02, 2011 | 20.35 | 20.56 | 20.24 | 20.30 | 2,744,538 | +0.06(+0.31%) |