Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.22 | 23.48 | 22.71 | 22.85 | 3,434,886 | -0.36(-1.56%) |
Feb 28, 2012 | 23.37 | 23.48 | 23.08 | 23.21 | 805,923 | -0.22(-0.92%) |
Feb 27, 2012 | 23.28 | 23.53 | 23.03 | 23.42 | 1,437,266 | -0.01(-0.04%) |
Feb 24, 2012 | 23.52 | 23.72 | 23.41 | 23.43 | 694,908 | -0.11(-0.46%) |
Feb 23, 2012 | 23.24 | 23.63 | 23.08 | 23.54 | 683,356 | +0.27(+1.18%) |
Feb 22, 2012 | 23.31 | 23.45 | 23.15 | 23.27 | 736,340 | -0.07(-0.29%) |
Feb 21, 2012 | 23.03 | 23.76 | 23.01 | 23.34 | 961,322 | +0.38(+1.66%) |
Feb 17, 2012 | 23.06 | 23.18 | 22.88 | 22.96 | 639,906 | +0.01(+0.04%) |
Feb 16, 2012 | 22.50 | 23.01 | 22.44 | 22.95 | 749,414 | +0.42(+1.87%) |
Feb 15, 2012 | 22.77 | 22.91 | 22.43 | 22.52 | 697,874 | -0.23(-0.99%) |
Feb 14, 2012 | 22.71 | 22.80 | 22.49 | 22.75 | 560,611 | +0.00(+0.00%) |
Feb 13, 2012 | 22.66 | 22.91 | 22.36 | 22.75 | 484,748 | +0.24(+1.09%) |
Feb 10, 2012 | 22.38 | 22.57 | 22.26 | 22.51 | 684,942 | -0.03(-0.13%) |
Feb 09, 2012 | 22.07 | 22.59 | 22.03 | 22.53 | 819,804 | +0.50(+2.26%) |
Feb 08, 2012 | 21.89 | 22.25 | 21.78 | 22.04 | 787,416 | +0.13(+0.58%) |
Feb 07, 2012 | 22.02 | 22.05 | 21.74 | 21.91 | 988,506 | -0.15(-0.67%) |
Feb 06, 2012 | 22.31 | 22.42 | 21.92 | 22.05 | 864,785 | -0.38(-1.70%) |
Feb 03, 2012 | 22.51 | 22.72 | 22.36 | 22.44 | 731,706 | +0.14(+0.61%) |
Feb 02, 2012 | 23.16 | 23.16 | 22.16 | 22.30 | 1,450,880 | -0.94(-4.04%) |
Feb 01, 2012 | 22.62 | 23.26 | 22.47 | 23.24 | 949,576 | +0.84(+3.76%) |
Jan 31, 2012 | 22.87 | 22.88 | 22.34 | 22.40 | 981,783 | -0.32(-1.42%) |
Jan 30, 2012 | 22.67 | 22.77 | 22.40 | 22.72 | 582,681 | -0.22(-0.94%) |
Jan 27, 2012 | 22.55 | 22.97 | 22.55 | 22.94 | 335,573 | +0.24(+1.08%) |
Jan 26, 2012 | 22.70 | 22.90 | 22.58 | 22.69 | 451,400 | +0.08(+0.35%) |
Jan 25, 2012 | 22.02 | 22.70 | 22.00 | 22.61 | 1,292,341 | +0.54(+2.44%) |
Jan 24, 2012 | 22.08 | 22.32 | 21.78 | 22.07 | 525,379 | -0.05(-0.22%) |
Jan 23, 2012 | 22.10 | 22.26 | 21.91 | 22.12 | 500,561 | -0.02(-0.09%) |
Jan 20, 2012 | 22.14 | 22.20 | 21.94 | 22.14 | 384,602 | -0.03(-0.13%) |
Jan 19, 2012 | 21.92 | 22.25 | 21.92 | 22.17 | 435,413 | +0.26(+1.21%) |
Jan 18, 2012 | 21.55 | 21.97 | 21.38 | 21.91 | 422,373 | +0.36(+1.68%) |
Jan 17, 2012 | 21.59 | 21.83 | 21.48 | 21.55 | 545,193 | -0.01(-0.05%) |
Jan 13, 2012 | 21.65 | 21.81 | 21.40 | 21.56 | 569,924 | -0.33(-1.52%) |
Jan 12, 2012 | 21.56 | 21.94 | 21.48 | 21.89 | 666,441 | +0.29(+1.36%) |
Jan 11, 2012 | 21.29 | 21.76 | 21.26 | 21.60 | 565,369 | +0.30(+1.42%) |
Jan 10, 2012 | 21.04 | 21.43 | 21.04 | 21.29 | 625,040 | +0.51(+2.45%) |
Jan 09, 2012 | 20.76 | 20.96 | 20.71 | 20.78 | 426,649 | +0.05(+0.24%) |
Jan 06, 2012 | 20.62 | 20.90 | 20.47 | 20.73 | 561,430 | +0.12(+0.57%) |
Jan 05, 2012 | 20.28 | 20.65 | 20.13 | 20.62 | 613,276 | +0.23(+1.10%) |
Jan 04, 2012 | 20.27 | 20.52 | 20.15 | 20.39 | 733,415 | +0.26(+1.31%) |
Dec 30, 2011 | 19.91 | 20.27 | 19.86 | 20.13 | 756,456 | +0.22(+1.08%) |
Dec 29, 2011 | 19.74 | 20.01 | 19.70 | 19.91 | 1,013,544 | +0.27(+1.40%) |
Dec 28, 2011 | 19.99 | 20.06 | 19.61 | 19.64 | 727,921 | -0.36(-1.81%) |
Dec 27, 2011 | 19.94 | 20.22 | 19.86 | 20.00 | 445,363 | -0.04(-0.20%) |
Dec 23, 2011 | 19.93 | 20.06 | 19.78 | 20.04 | 374,086 | +0.21(+1.04%) |
Dec 21, 2011 | 19.53 | 19.96 | 19.48 | 19.83 | 1,315,080 | +0.27(+1.40%) |
Dec 20, 2011 | 19.20 | 19.64 | 19.17 | 19.56 | 996,264 | +0.80(+4.28%) |
Dec 19, 2011 | 19.29 | 19.51 | 18.70 | 18.76 | 855,341 | -0.37(-1.94%) |
Dec 16, 2011 | 18.91 | 19.59 | 18.90 | 19.13 | 1,446,359 | +0.34(+1.82%) |
Dec 15, 2011 | 19.23 | 19.27 | 18.64 | 18.79 | 1,086,082 | -0.17(-0.88%) |
Dec 14, 2011 | 19.41 | 19.42 | 18.90 | 18.95 | 1,100,095 | -0.53(-2.71%) |
Dec 13, 2011 | 19.88 | 20.08 | 19.39 | 19.48 | 1,059,662 | -0.33(-1.68%) |
Dec 12, 2011 | 20.29 | 20.34 | 19.70 | 19.81 | 1,093,244 | -0.57(-2.78%) |
Dec 09, 2011 | 20.26 | 20.56 | 20.19 | 20.38 | 630,664 | +0.14(+0.68%) |
Dec 08, 2011 | 20.57 | 20.63 | 20.18 | 20.24 | 1,021,382 | -0.50(-2.41%) |
Dec 07, 2011 | 20.65 | 20.93 | 20.42 | 20.74 | 699,474 | -0.11(-0.52%) |
Dec 06, 2011 | 21.04 | 21.16 | 20.75 | 20.85 | 798,431 | -0.08(-0.37%) |
Dec 05, 2011 | 20.99 | 21.19 | 20.73 | 20.93 | 831,524 | +0.31(+1.52%) |
Dec 02, 2011 | 21.23 | 21.30 | 20.56 | 20.62 | 842,066 | -0.39(-1.86%) |