Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.30 | 23.42 | 22.85 | 23.00 | 1,760,845 | -0.29(-1.25%) |
Feb 28, 2012 | 23.17 | 23.39 | 23.13 | 23.29 | 1,635,758 | +0.11(+0.45%) |
Feb 27, 2012 | 22.70 | 23.22 | 22.62 | 23.18 | 1,495,514 | +0.27(+1.19%) |
Feb 24, 2012 | 22.71 | 22.97 | 22.63 | 22.91 | 1,226,303 | +0.20(+0.89%) |
Feb 23, 2012 | 22.49 | 22.75 | 22.19 | 22.71 | 883,526 | +0.24(+1.06%) |
Feb 22, 2012 | 22.53 | 22.70 | 22.43 | 22.47 | 638,289 | -0.08(-0.35%) |
Feb 21, 2012 | 22.54 | 22.76 | 22.44 | 22.55 | 1,007,318 | +0.05(+0.23%) |
Feb 17, 2012 | 22.49 | 22.62 | 22.32 | 22.50 | 1,094,774 | +0.10(+0.43%) |
Feb 16, 2012 | 21.93 | 22.42 | 21.84 | 22.40 | 884,525 | +0.54(+2.49%) |
Feb 15, 2012 | 21.69 | 21.90 | 21.53 | 21.85 | 1,466,426 | +0.18(+0.81%) |
Feb 14, 2012 | 21.38 | 21.70 | 21.26 | 21.68 | 2,027,522 | +0.16(+0.73%) |
Feb 13, 2012 | 21.64 | 22.01 | 21.48 | 21.52 | 2,969,897 | -0.29(-1.35%) |
Feb 10, 2012 | 22.82 | 22.99 | 21.72 | 21.81 | 2,851,273 | -0.74(-3.28%) |
Feb 09, 2012 | 22.39 | 22.69 | 22.23 | 22.55 | 2,144,913 | +0.21(+0.94%) |
Feb 08, 2012 | 22.58 | 22.68 | 22.30 | 22.34 | 1,015,058 | -0.25(-1.12%) |
Feb 07, 2012 | 22.71 | 22.82 | 22.49 | 22.60 | 1,160,586 | -0.23(-1.00%) |
Feb 06, 2012 | 23.12 | 23.15 | 22.76 | 22.83 | 987,527 | -0.45(-1.92%) |
Feb 03, 2012 | 22.91 | 23.32 | 22.88 | 23.27 | 1,332,633 | +0.68(+3.03%) |
Feb 02, 2012 | 22.84 | 22.92 | 22.55 | 22.59 | 1,171,470 | -0.20(-0.88%) |
Feb 01, 2012 | 22.74 | 22.98 | 22.48 | 22.79 | 793,574 | +0.23(+1.01%) |
Jan 31, 2012 | 22.64 | 22.75 | 22.50 | 22.56 | 1,053,760 | +0.11(+0.47%) |
Jan 30, 2012 | 22.55 | 22.64 | 22.37 | 22.46 | 949,130 | -0.30(-1.31%) |
Jan 27, 2012 | 22.73 | 22.89 | 22.65 | 22.76 | 759,739 | -0.11(-0.50%) |
Jan 26, 2012 | 23.28 | 23.28 | 22.78 | 22.87 | 726,150 | -0.34(-1.47%) |
Jan 25, 2012 | 23.26 | 23.32 | 22.91 | 23.21 | 951,194 | -0.07(-0.30%) |
Jan 24, 2012 | 23.25 | 23.47 | 23.14 | 23.28 | 491,460 | -0.11(-0.45%) |
Jan 23, 2012 | 23.33 | 23.71 | 23.30 | 23.39 | 622,536 | -0.11(-0.45%) |
Jan 20, 2012 | 23.31 | 23.52 | 23.25 | 23.49 | 815,854 | +0.13(+0.56%) |
Jan 19, 2012 | 23.25 | 23.53 | 23.12 | 23.36 | 658,215 | +0.20(+0.87%) |
Jan 18, 2012 | 22.46 | 23.21 | 22.40 | 23.16 | 1,019,127 | +0.68(+3.04%) |
Jan 17, 2012 | 22.68 | 22.91 | 22.47 | 22.48 | 767,173 | +0.10(+0.43%) |
Jan 13, 2012 | 22.48 | 22.67 | 22.34 | 22.38 | 763,982 | -0.22(-0.97%) |
Jan 12, 2012 | 22.18 | 22.81 | 22.15 | 22.60 | 874,045 | +0.46(+2.06%) |
Jan 11, 2012 | 22.34 | 22.48 | 22.13 | 22.14 | 1,061,321 | -0.30(-1.33%) |
Jan 10, 2012 | 22.47 | 22.61 | 22.34 | 22.44 | 629,291 | +0.22(+0.99%) |
Jan 09, 2012 | 22.09 | 22.36 | 21.97 | 22.22 | 638,506 | +0.22(+1.00%) |
Jan 06, 2012 | 22.27 | 22.47 | 21.94 | 22.00 | 971,566 | -0.34(-1.53%) |
Jan 05, 2012 | 22.27 | 22.45 | 21.97 | 22.34 | 584,133 | +0.03(+0.12%) |
Jan 04, 2012 | 22.28 | 22.43 | 22.04 | 22.32 | 597,969 | +0.35(+1.60%) |
Dec 30, 2011 | 22.34 | 22.42 | 21.97 | 21.97 | 814,001 | -0.38(-1.69%) |
Dec 29, 2011 | 22.25 | 22.37 | 22.15 | 22.34 | 535,695 | +0.22(+0.99%) |
Dec 28, 2011 | 22.53 | 22.56 | 22.05 | 22.13 | 547,509 | -0.44(-1.94%) |
Dec 27, 2011 | 22.50 | 22.63 | 22.27 | 22.56 | 346,385 | +0.03(+0.12%) |
Dec 23, 2011 | 22.49 | 22.56 | 22.36 | 22.54 | 396,500 | +0.28(+1.26%) |
Dec 21, 2011 | 22.36 | 22.48 | 21.88 | 22.26 | 768,399 | -0.18(-0.82%) |
Dec 20, 2011 | 22.09 | 22.48 | 21.99 | 22.44 | 752,817 | +0.77(+3.56%) |
Dec 19, 2011 | 22.22 | 22.34 | 21.61 | 21.67 | 1,053,341 | -0.39(-1.79%) |
Dec 16, 2011 | 22.03 | 22.54 | 21.83 | 22.06 | 6,218,725 | +0.14(+0.64%) |
Dec 15, 2011 | 22.19 | 22.25 | 21.82 | 21.92 | 948,285 | -0.07(-0.32%) |
Dec 14, 2011 | 21.82 | 22.01 | 21.69 | 21.99 | 1,566,027 | +0.07(+0.32%) |
Dec 13, 2011 | 22.02 | 22.28 | 21.84 | 21.92 | 1,640,305 | +0.00(+0.00%) |
Dec 12, 2011 | 22.28 | 22.28 | 21.73 | 21.92 | 1,309,340 | -0.57(-2.53%) |
Dec 09, 2011 | 22.28 | 22.55 | 22.20 | 22.49 | 1,289,308 | +0.30(+1.34%) |
Dec 08, 2011 | 22.76 | 22.87 | 22.13 | 22.20 | 1,012,571 | -0.77(-3.36%) |
Dec 07, 2011 | 22.97 | 23.21 | 22.70 | 22.97 | 1,064,613 | -0.13(-0.57%) |
Dec 06, 2011 | 23.29 | 23.29 | 23.05 | 23.10 | 1,146,961 | -0.09(-0.38%) |
Dec 05, 2011 | 23.03 | 23.37 | 22.88 | 23.19 | 1,047,716 | +0.63(+2.80%) |
Dec 02, 2011 | 23.54 | 23.57 | 22.54 | 22.55 | 1,568,722 | -0.80(-3.41%) |