Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.14 | 24.54 | 24.04 | 24.30 | 11,740,768 | +0.08(+0.34%) |
Feb 28, 2012 | 23.88 | 24.26 | 23.79 | 24.22 | 8,928,678 | +0.30(+1.26%) |
Feb 27, 2012 | 23.50 | 23.98 | 23.41 | 23.92 | 7,577,707 | +0.20(+0.84%) |
Feb 24, 2012 | 23.78 | 23.90 | 23.60 | 23.72 | 6,773,912 | +0.04(+0.19%) |
Feb 23, 2012 | 23.78 | 24.00 | 23.53 | 23.68 | 13,591,875 | -0.44(-1.83%) |
Feb 22, 2012 | 23.48 | 24.26 | 23.48 | 24.12 | 12,584,460 | +0.63(+2.70%) |
Feb 21, 2012 | 24.08 | 24.46 | 23.29 | 23.48 | 20,056,218 | +0.28(+1.21%) |
Feb 17, 2012 | 22.82 | 23.24 | 22.74 | 23.20 | 9,483,763 | +0.61(+2.69%) |
Feb 16, 2012 | 22.40 | 22.74 | 22.26 | 22.59 | 6,949,597 | +0.21(+0.94%) |
Feb 15, 2012 | 22.79 | 22.84 | 22.19 | 22.38 | 8,835,286 | -0.38(-1.66%) |
Feb 14, 2012 | 22.80 | 22.97 | 22.56 | 22.76 | 7,719,218 | -0.15(-0.67%) |
Feb 13, 2012 | 22.99 | 23.09 | 22.66 | 22.91 | 4,731,789 | +0.08(+0.34%) |
Feb 10, 2012 | 22.93 | 22.97 | 22.65 | 22.84 | 5,291,305 | -0.34(-1.46%) |
Feb 09, 2012 | 23.02 | 23.19 | 22.73 | 23.18 | 7,970,953 | +0.22(+0.98%) |
Feb 08, 2012 | 23.00 | 23.22 | 22.74 | 22.95 | 8,035,493 | -0.01(-0.03%) |
Feb 07, 2012 | 22.82 | 23.04 | 22.74 | 22.96 | 7,118,699 | +0.10(+0.42%) |
Feb 06, 2012 | 22.99 | 23.14 | 22.79 | 22.86 | 7,943,862 | -0.26(-1.11%) |
Feb 03, 2012 | 22.80 | 23.28 | 22.79 | 23.12 | 11,581,933 | +0.57(+2.53%) |
Feb 02, 2012 | 22.16 | 22.69 | 21.94 | 22.55 | 17,397,148 | +0.79(+3.65%) |
Feb 01, 2012 | 21.72 | 21.86 | 21.37 | 21.76 | 11,963,590 | +0.19(+0.89%) |
Jan 31, 2012 | 21.96 | 21.97 | 21.24 | 21.56 | 10,281,951 | -0.40(-1.84%) |
Jan 30, 2012 | 21.49 | 21.97 | 21.32 | 21.97 | 9,542,630 | +0.32(+1.48%) |
Jan 27, 2012 | 21.22 | 21.73 | 21.21 | 21.65 | 10,081,206 | +0.35(+1.65%) |
Jan 26, 2012 | 21.99 | 22.02 | 21.02 | 21.30 | 20,518,122 | -0.59(-2.69%) |
Jan 25, 2012 | 22.47 | 22.52 | 21.65 | 21.88 | 16,427,589 | -0.70(-3.09%) |
Jan 24, 2012 | 22.31 | 22.61 | 22.05 | 22.58 | 9,295,938 | +0.12(+0.54%) |
Jan 23, 2012 | 22.68 | 22.90 | 22.27 | 22.46 | 6,858,047 | -0.19(-0.82%) |
Jan 20, 2012 | 22.88 | 22.88 | 22.62 | 22.65 | 6,795,565 | -0.28(-1.23%) |
Jan 19, 2012 | 22.59 | 22.99 | 22.59 | 22.93 | 8,705,458 | +0.29(+1.27%) |
Jan 18, 2012 | 22.20 | 22.69 | 22.00 | 22.64 | 9,260,610 | +0.44(+1.99%) |
Jan 17, 2012 | 22.21 | 22.37 | 21.98 | 22.20 | 8,918,820 | +0.17(+0.76%) |
Jan 13, 2012 | 22.26 | 22.54 | 21.96 | 22.03 | 11,006,641 | -0.40(-1.77%) |
Jan 12, 2012 | 22.40 | 22.54 | 22.18 | 22.43 | 6,696,522 | +0.13(+0.57%) |
Jan 11, 2012 | 22.27 | 22.45 | 22.21 | 22.30 | 6,605,505 | -0.02(-0.09%) |
Jan 10, 2012 | 22.27 | 22.32 | 21.95 | 22.32 | 11,267,968 | +0.26(+1.19%) |
Jan 09, 2012 | 21.95 | 22.18 | 21.86 | 22.06 | 9,939,559 | -0.06(-0.29%) |
Jan 06, 2012 | 21.72 | 22.27 | 21.53 | 22.12 | 16,882,460 | +0.41(+1.89%) |
Jan 05, 2012 | 20.90 | 21.75 | 20.73 | 21.71 | 22,009,230 | +0.81(+3.89%) |
Jan 04, 2012 | 21.00 | 21.09 | 20.66 | 20.90 | 16,448,401 | +0.30(+1.46%) |
Dec 30, 2011 | 20.85 | 20.92 | 20.55 | 20.60 | 4,681,485 | -0.20(-0.95%) |
Dec 29, 2011 | 20.87 | 21.12 | 20.67 | 20.80 | 6,069,948 | -0.12(-0.55%) |
Dec 28, 2011 | 20.72 | 21.11 | 20.45 | 20.91 | 8,263,895 | +0.25(+1.21%) |
Dec 27, 2011 | 20.54 | 20.81 | 20.41 | 20.66 | 4,490,221 | +0.05(+0.25%) |
Dec 23, 2011 | 20.60 | 20.61 | 20.30 | 20.61 | 3,397,345 | +0.10(+0.50%) |
Dec 21, 2011 | 20.35 | 20.57 | 20.12 | 20.51 | 5,394,944 | +0.13(+0.63%) |
Dec 20, 2011 | 19.93 | 20.45 | 19.81 | 20.38 | 6,608,081 | +0.81(+4.15%) |
Dec 19, 2011 | 20.01 | 20.06 | 19.47 | 19.57 | 6,785,689 | -0.29(-1.48%) |
Dec 16, 2011 | 20.30 | 20.48 | 19.84 | 19.86 | 11,331,753 | -0.28(-1.40%) |
Dec 15, 2011 | 20.09 | 20.27 | 19.79 | 20.14 | 8,445,637 | +0.42(+2.11%) |
Dec 14, 2011 | 19.54 | 20.10 | 19.53 | 19.73 | 12,821,769 | +0.07(+0.36%) |
Dec 13, 2011 | 20.83 | 20.86 | 19.52 | 19.66 | 22,027,314 | -1.03(-4.98%) |
Dec 12, 2011 | 20.73 | 20.87 | 20.42 | 20.69 | 7,197,676 | -0.24(-1.13%) |
Dec 09, 2011 | 20.76 | 21.03 | 20.69 | 20.92 | 6,745,851 | +0.32(+1.55%) |
Dec 08, 2011 | 20.78 | 21.08 | 20.55 | 20.60 | 7,135,806 | -0.29(-1.40%) |
Dec 07, 2011 | 20.87 | 21.22 | 20.71 | 20.90 | 9,631,667 | -0.13(-0.61%) |
Dec 06, 2011 | 21.18 | 21.18 | 20.82 | 21.03 | 6,917,659 | -0.12(-0.57%) |
Dec 05, 2011 | 20.94 | 21.22 | 20.92 | 21.15 | 9,720,071 | +0.38(+1.84%) |
Dec 02, 2011 | 20.73 | 21.06 | 20.67 | 20.76 | 13,001,319 | +0.24(+1.18%) |