Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.63 | 23.96 | 22.71 | 22.90 | 6,695,125 | -0.60(-2.55%) |
Feb 28, 2012 | 23.11 | 23.60 | 22.82 | 23.50 | 4,204,064 | +0.66(+2.87%) |
Feb 27, 2012 | 23.16 | 23.19 | 22.67 | 22.85 | 3,338,132 | -0.31(-1.33%) |
Feb 24, 2012 | 23.56 | 23.86 | 23.05 | 23.15 | 3,037,270 | -0.40(-1.70%) |
Feb 23, 2012 | 23.74 | 23.84 | 23.39 | 23.56 | 4,054,805 | +0.01(+0.03%) |
Feb 22, 2012 | 23.01 | 23.84 | 22.71 | 23.55 | 4,485,616 | +0.63(+2.74%) |
Feb 21, 2012 | 22.60 | 23.11 | 22.31 | 22.92 | 3,645,024 | +0.68(+3.08%) |
Feb 17, 2012 | 23.05 | 23.11 | 22.07 | 22.24 | 5,284,395 | -0.72(-3.14%) |
Feb 16, 2012 | 20.19 | 23.33 | 19.72 | 22.96 | 13,669,590 | +1.49(+6.96%) |
Feb 15, 2012 | 21.57 | 21.82 | 21.43 | 21.47 | 2,951,164 | +0.19(+0.88%) |
Feb 14, 2012 | 21.65 | 21.78 | 21.13 | 21.28 | 3,989,465 | -0.38(-1.77%) |
Feb 13, 2012 | 21.96 | 22.04 | 21.53 | 21.66 | 2,709,538 | -0.12(-0.55%) |
Feb 10, 2012 | 21.78 | 21.96 | 21.58 | 21.78 | 4,597,043 | -0.58(-2.58%) |
Feb 09, 2012 | 22.58 | 22.79 | 22.19 | 22.36 | 3,909,411 | +0.08(+0.37%) |
Feb 08, 2012 | 22.71 | 23.10 | 22.24 | 22.28 | 2,881,049 | -0.40(-1.77%) |
Feb 07, 2012 | 22.99 | 23.16 | 22.51 | 22.68 | 3,093,375 | -0.29(-1.26%) |
Feb 06, 2012 | 22.65 | 23.22 | 22.59 | 22.97 | 4,244,048 | +0.11(+0.49%) |
Feb 03, 2012 | 23.24 | 23.40 | 22.72 | 22.85 | 2,842,443 | -0.67(-2.85%) |
Feb 02, 2012 | 23.64 | 23.93 | 23.27 | 23.52 | 3,334,423 | +0.08(+0.32%) |
Feb 01, 2012 | 23.64 | 23.78 | 23.35 | 23.45 | 2,180,013 | -0.02(-0.08%) |
Jan 31, 2012 | 24.12 | 24.21 | 23.03 | 23.47 | 3,320,024 | -0.16(-0.69%) |
Jan 30, 2012 | 24.28 | 24.33 | 23.52 | 23.63 | 2,884,742 | -1.02(-4.15%) |
Jan 27, 2012 | 23.76 | 24.87 | 23.76 | 24.65 | 3,226,215 | +0.94(+3.97%) |
Jan 26, 2012 | 24.11 | 24.31 | 23.62 | 23.71 | 4,062,203 | +0.13(+0.56%) |
Jan 25, 2012 | 21.55 | 23.76 | 21.35 | 23.58 | 4,323,805 | +1.95(+9.02%) |
Jan 24, 2012 | 22.12 | 22.16 | 21.56 | 21.63 | 2,199,812 | -0.64(-2.87%) |
Jan 23, 2012 | 22.10 | 22.55 | 22.09 | 22.27 | 2,025,425 | +0.22(+1.00%) |
Jan 20, 2012 | 22.56 | 22.60 | 21.93 | 22.05 | 3,292,486 | -0.53(-2.36%) |
Jan 19, 2012 | 22.50 | 23.02 | 22.35 | 22.58 | 3,143,496 | +0.03(+0.11%) |
Jan 18, 2012 | 22.36 | 22.60 | 22.12 | 22.56 | 2,748,993 | +0.26(+1.15%) |
Jan 17, 2012 | 23.56 | 23.68 | 22.21 | 22.30 | 3,276,132 | -0.92(-3.97%) |
Jan 13, 2012 | 23.10 | 23.22 | 22.56 | 23.22 | 2,775,649 | -0.28(-1.17%) |
Jan 12, 2012 | 23.86 | 24.10 | 23.25 | 23.50 | 2,006,173 | -0.18(-0.77%) |
Jan 11, 2012 | 24.18 | 24.25 | 23.28 | 23.68 | 2,478,591 | -0.33(-1.36%) |
Jan 10, 2012 | 24.31 | 24.43 | 23.96 | 24.01 | 2,484,420 | +0.14(+0.58%) |
Jan 09, 2012 | 23.76 | 24.13 | 23.54 | 23.87 | 2,327,730 | +0.18(+0.74%) |
Jan 06, 2012 | 23.98 | 24.06 | 23.60 | 23.69 | 2,329,721 | -0.13(-0.53%) |
Jan 05, 2012 | 23.40 | 24.16 | 23.13 | 23.82 | 2,787,599 | +0.29(+1.23%) |
Jan 04, 2012 | 23.81 | 24.35 | 23.50 | 23.53 | 2,880,458 | +0.74(+3.25%) |
Dec 30, 2011 | 22.73 | 22.93 | 22.56 | 22.79 | 2,732,173 | +0.35(+1.54%) |
Dec 29, 2011 | 21.79 | 22.53 | 21.65 | 22.44 | 2,552,279 | +0.35(+1.56%) |
Dec 28, 2011 | 22.80 | 22.80 | 21.78 | 22.10 | 2,713,324 | -0.57(-2.52%) |
Dec 27, 2011 | 22.93 | 23.03 | 22.50 | 22.67 | 1,097,772 | -0.38(-1.66%) |
Dec 23, 2011 | 23.20 | 23.24 | 22.92 | 23.05 | 1,939,198 | -0.40(-1.69%) |
Dec 21, 2011 | 23.70 | 23.89 | 23.20 | 23.45 | 2,896,843 | -0.01(-0.03%) |
Dec 20, 2011 | 23.29 | 24.01 | 23.22 | 23.45 | 2,899,581 | +0.74(+3.26%) |
Dec 19, 2011 | 23.18 | 23.41 | 22.66 | 22.71 | 3,225,726 | -0.51(-2.21%) |
Dec 16, 2011 | 23.27 | 23.60 | 22.90 | 23.23 | 6,111,691 | +0.18(+0.76%) |
Dec 15, 2011 | 24.47 | 24.60 | 22.95 | 23.05 | 5,134,015 | -1.16(-4.79%) |
Dec 14, 2011 | 24.74 | 24.82 | 23.85 | 24.21 | 4,788,848 | -1.12(-4.41%) |
Dec 13, 2011 | 26.33 | 26.80 | 25.09 | 25.33 | 2,862,723 | -0.97(-3.70%) |
Dec 12, 2011 | 26.10 | 26.33 | 25.79 | 26.30 | 1,811,717 | -0.80(-2.96%) |
Dec 09, 2011 | 26.55 | 27.23 | 26.43 | 27.11 | 1,777,862 | +0.55(+2.06%) |
Dec 08, 2011 | 27.15 | 27.17 | 26.32 | 26.56 | 1,626,041 | -0.82(-3.00%) |
Dec 07, 2011 | 27.34 | 27.52 | 27.01 | 27.38 | 1,410,237 | +0.09(+0.34%) |
Dec 06, 2011 | 26.53 | 27.70 | 26.40 | 27.29 | 2,738,741 | +0.50(+1.87%) |
Dec 05, 2011 | 26.72 | 27.58 | 26.54 | 26.79 | 2,031,016 | -0.22(-0.81%) |
Dec 02, 2011 | 27.92 | 27.97 | 26.75 | 27.01 | 2,776,894 | -0.82(-2.95%) |