Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.25 | 25.33 | 24.82 | 24.89 | 1,358,421 | -0.28(-1.13%) |
Feb 28, 2012 | 25.07 | 25.21 | 24.90 | 25.17 | 749,235 | +0.13(+0.52%) |
Feb 27, 2012 | 24.90 | 25.17 | 24.69 | 25.04 | 1,036,705 | +0.00(+0.00%) |
Feb 24, 2012 | 25.10 | 25.31 | 25.04 | 25.04 | 942,185 | +0.00(+0.02%) |
Feb 23, 2012 | 24.92 | 25.06 | 24.74 | 25.04 | 630,731 | +0.19(+0.78%) |
Feb 22, 2012 | 24.90 | 25.09 | 24.78 | 24.84 | 739,254 | -0.02(-0.10%) |
Feb 21, 2012 | 25.15 | 25.18 | 24.80 | 24.87 | 606,617 | -0.26(-1.04%) |
Feb 17, 2012 | 25.25 | 25.25 | 25.05 | 25.13 | 499,957 | +0.01(+0.04%) |
Feb 16, 2012 | 25.01 | 25.20 | 24.87 | 25.12 | 772,513 | +0.13(+0.50%) |
Feb 15, 2012 | 25.07 | 25.21 | 24.86 | 24.99 | 1,190,340 | -0.01(-0.06%) |
Feb 14, 2012 | 24.66 | 25.02 | 24.64 | 25.01 | 1,381,665 | +0.30(+1.21%) |
Feb 13, 2012 | 24.96 | 25.07 | 24.65 | 24.71 | 1,367,780 | -0.10(-0.39%) |
Feb 10, 2012 | 24.63 | 24.90 | 24.62 | 24.80 | 1,675,912 | -0.22(-0.87%) |
Feb 09, 2012 | 24.91 | 25.05 | 24.75 | 25.02 | 1,391,922 | +0.20(+0.80%) |
Feb 08, 2012 | 24.44 | 24.83 | 24.33 | 24.82 | 1,870,090 | +0.46(+1.90%) |
Feb 07, 2012 | 24.24 | 24.42 | 24.20 | 24.36 | 796,597 | +0.06(+0.24%) |
Feb 06, 2012 | 24.31 | 24.44 | 24.25 | 24.30 | 677,937 | -0.14(-0.59%) |
Feb 03, 2012 | 24.43 | 24.50 | 24.38 | 24.45 | 1,447,808 | +0.19(+0.77%) |
Feb 02, 2012 | 24.33 | 24.43 | 24.20 | 24.26 | 2,083,399 | +0.07(+0.30%) |
Feb 01, 2012 | 24.21 | 24.36 | 24.11 | 24.19 | 2,225,937 | +0.08(+0.34%) |
Jan 31, 2012 | 24.23 | 24.29 | 23.88 | 24.11 | 1,080,942 | +0.00(+0.02%) |
Jan 30, 2012 | 23.96 | 24.19 | 23.81 | 24.10 | 1,698,586 | -0.10(-0.42%) |
Jan 27, 2012 | 24.02 | 24.43 | 24.02 | 24.20 | 1,825,094 | +0.07(+0.28%) |
Jan 26, 2012 | 24.02 | 24.38 | 23.91 | 24.13 | 1,848,424 | -0.05(-0.22%) |
Jan 25, 2012 | 23.39 | 24.21 | 23.34 | 24.19 | 1,948,986 | +0.79(+3.38%) |
Jan 24, 2012 | 22.96 | 23.48 | 22.86 | 23.40 | 2,137,556 | +0.22(+0.96%) |
Jan 23, 2012 | 23.29 | 23.29 | 23.03 | 23.18 | 2,115,843 | -0.05(-0.23%) |
Jan 20, 2012 | 23.40 | 23.47 | 23.15 | 23.23 | 1,496,501 | -0.21(-0.90%) |
Jan 19, 2012 | 23.61 | 23.69 | 23.38 | 23.44 | 1,995,987 | +0.00(+0.02%) |
Jan 18, 2012 | 22.93 | 23.44 | 22.88 | 23.44 | 946,980 | +0.50(+2.16%) |
Jan 17, 2012 | 22.78 | 23.11 | 22.77 | 22.94 | 1,220,341 | +0.25(+1.08%) |
Jan 13, 2012 | 22.84 | 22.85 | 22.51 | 22.69 | 2,467,017 | -0.46(-2.00%) |
Jan 12, 2012 | 23.43 | 23.56 | 23.06 | 23.16 | 1,744,605 | -0.20(-0.87%) |
Jan 11, 2012 | 23.21 | 23.38 | 23.16 | 23.36 | 1,234,590 | +0.14(+0.60%) |
Jan 10, 2012 | 23.06 | 23.23 | 22.96 | 23.22 | 1,601,635 | +0.38(+1.65%) |
Jan 09, 2012 | 22.46 | 22.87 | 22.39 | 22.84 | 2,670,552 | +0.50(+2.24%) |
Jan 06, 2012 | 21.92 | 22.68 | 21.78 | 22.34 | 5,831,250 | -0.79(-3.40%) |
Jan 05, 2012 | 23.16 | 23.25 | 22.93 | 23.13 | 1,633,389 | -0.11(-0.46%) |
Jan 04, 2012 | 23.07 | 23.29 | 22.93 | 23.23 | 1,719,542 | +0.40(+1.75%) |
Dec 30, 2011 | 22.70 | 22.93 | 22.70 | 22.83 | 897,070 | -0.07(-0.32%) |
Dec 29, 2011 | 22.76 | 22.94 | 22.61 | 22.91 | 1,216,728 | +0.15(+0.66%) |
Dec 28, 2011 | 22.80 | 22.80 | 22.51 | 22.76 | 986,030 | -0.08(-0.36%) |
Dec 27, 2011 | 22.69 | 22.88 | 22.56 | 22.84 | 710,760 | +0.20(+0.87%) |
Dec 23, 2011 | 22.49 | 22.65 | 22.31 | 22.64 | 421,527 | +0.33(+1.49%) |
Dec 21, 2011 | 22.30 | 22.37 | 22.00 | 22.31 | 1,108,725 | -0.10(-0.43%) |
Dec 20, 2011 | 21.52 | 22.44 | 21.42 | 22.40 | 1,733,740 | +1.25(+5.92%) |
Dec 19, 2011 | 21.45 | 21.69 | 21.08 | 21.15 | 815,908 | -0.33(-1.55%) |
Dec 16, 2011 | 21.32 | 21.77 | 21.20 | 21.48 | 1,931,890 | +0.27(+1.30%) |
Dec 15, 2011 | 21.36 | 21.48 | 21.05 | 21.21 | 1,234,323 | +0.03(+0.14%) |
Dec 14, 2011 | 21.17 | 21.34 | 21.12 | 21.18 | 1,590,743 | -0.10(-0.48%) |
Dec 13, 2011 | 21.64 | 21.77 | 21.16 | 21.28 | 1,314,256 | -0.09(-0.41%) |
Dec 12, 2011 | 21.47 | 21.47 | 21.23 | 21.37 | 870,547 | -0.27(-1.27%) |
Dec 09, 2011 | 21.32 | 21.69 | 21.27 | 21.64 | 1,007,157 | +0.37(+1.74%) |
Dec 08, 2011 | 21.43 | 21.60 | 21.25 | 21.27 | 1,433,112 | -0.38(-1.74%) |
Dec 07, 2011 | 21.48 | 21.70 | 21.28 | 21.65 | 1,038,947 | -0.00(-0.02%) |
Dec 06, 2011 | 21.73 | 21.89 | 21.59 | 21.65 | 1,715,749 | -0.17(-0.79%) |
Dec 05, 2011 | 22.05 | 22.10 | 21.65 | 21.83 | 1,367,889 | +0.10(+0.44%) |
Dec 02, 2011 | 21.55 | 21.77 | 21.40 | 21.73 | 1,518,099 | +0.42(+1.97%) |