Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.86 | 23.90 | 23.49 | 23.50 | 5,072,576 | -0.29(-1.22%) |
Feb 28, 2012 | 23.63 | 23.80 | 23.58 | 23.80 | 4,288,329 | +0.24(+1.00%) |
Feb 27, 2012 | 23.39 | 23.64 | 23.33 | 23.56 | 3,202,687 | -0.15(-0.64%) |
Feb 24, 2012 | 23.64 | 23.77 | 23.64 | 23.71 | 2,246,997 | +0.16(+0.68%) |
Feb 23, 2012 | 23.40 | 23.57 | 23.28 | 23.55 | 1,709,638 | +0.19(+0.80%) |
Feb 22, 2012 | 23.38 | 23.44 | 23.30 | 23.37 | 1,708,721 | -0.06(-0.24%) |
Feb 21, 2012 | 23.50 | 23.57 | 23.39 | 23.42 | 2,445,778 | +0.01(+0.06%) |
Feb 17, 2012 | 23.42 | 23.46 | 23.28 | 23.41 | 2,396,995 | +0.10(+0.42%) |
Feb 16, 2012 | 22.95 | 23.32 | 22.92 | 23.31 | 7,905,170 | +0.30(+1.32%) |
Feb 15, 2012 | 23.17 | 23.19 | 22.98 | 23.01 | 3,205,074 | +0.02(+0.09%) |
Feb 14, 2012 | 23.02 | 23.07 | 22.83 | 22.98 | 2,228,227 | -0.16(-0.69%) |
Feb 13, 2012 | 23.15 | 23.19 | 23.06 | 23.14 | 1,901,523 | +0.26(+1.15%) |
Feb 10, 2012 | 22.90 | 22.95 | 22.81 | 22.88 | 2,284,128 | -0.43(-1.84%) |
Feb 09, 2012 | 23.36 | 23.37 | 23.20 | 23.31 | 2,351,207 | +0.04(+0.18%) |
Feb 08, 2012 | 23.25 | 23.32 | 23.13 | 23.27 | 2,196,607 | +0.09(+0.39%) |
Feb 07, 2012 | 23.02 | 23.22 | 22.94 | 23.18 | 3,696,295 | +0.16(+0.69%) |
Feb 06, 2012 | 22.92 | 23.05 | 22.89 | 23.02 | 2,610,193 | -0.10(-0.45%) |
Feb 03, 2012 | 22.92 | 23.15 | 22.91 | 23.12 | 3,620,935 | +0.33(+1.43%) |
Feb 02, 2012 | 22.80 | 22.87 | 22.73 | 22.80 | 2,821,776 | +0.05(+0.21%) |
Feb 01, 2012 | 22.70 | 22.87 | 22.67 | 22.75 | 3,352,531 | +0.34(+1.51%) |
Jan 31, 2012 | 22.53 | 22.53 | 22.26 | 22.41 | 5,458,852 | +0.14(+0.62%) |
Jan 30, 2012 | 22.18 | 22.31 | 22.14 | 22.27 | 3,671,134 | -0.26(-1.17%) |
Jan 27, 2012 | 22.45 | 22.59 | 22.44 | 22.53 | 4,305,406 | +0.02(+0.09%) |
Jan 26, 2012 | 22.70 | 22.73 | 22.45 | 22.51 | 2,910,247 | +0.06(+0.25%) |
Jan 25, 2012 | 22.15 | 22.53 | 22.04 | 22.46 | 3,708,203 | +0.22(+1.00%) |
Jan 24, 2012 | 22.09 | 22.28 | 22.04 | 22.24 | 2,923,349 | -0.11(-0.50%) |
Jan 23, 2012 | 22.31 | 22.42 | 22.24 | 22.35 | 4,018,612 | +0.11(+0.50%) |
Jan 20, 2012 | 22.13 | 22.24 | 22.10 | 22.24 | 2,259,553 | +0.10(+0.47%) |
Jan 19, 2012 | 22.03 | 22.15 | 21.95 | 22.13 | 2,357,220 | +0.26(+1.17%) |
Jan 18, 2012 | 21.64 | 21.89 | 21.61 | 21.88 | 2,693,890 | +0.39(+1.81%) |
Jan 17, 2012 | 21.54 | 21.64 | 21.48 | 21.49 | 5,771,583 | +0.21(+0.98%) |
Jan 13, 2012 | 21.25 | 21.28 | 21.01 | 21.28 | 3,432,697 | -0.21(-0.97%) |
Jan 12, 2012 | 21.50 | 21.54 | 21.33 | 21.49 | 1,946,500 | +0.06(+0.29%) |
Jan 11, 2012 | 21.32 | 21.43 | 21.23 | 21.43 | 3,999,137 | -0.07(-0.32%) |
Jan 10, 2012 | 21.50 | 21.53 | 21.43 | 21.50 | 2,686,319 | +0.35(+1.64%) |
Jan 09, 2012 | 21.20 | 21.21 | 21.00 | 21.15 | 2,384,947 | +0.05(+0.23%) |
Jan 06, 2012 | 21.29 | 21.29 | 21.01 | 21.10 | 2,950,590 | -0.25(-1.17%) |
Jan 05, 2012 | 21.32 | 21.37 | 21.19 | 21.35 | 3,025,509 | -0.31(-1.44%) |
Jan 04, 2012 | 21.68 | 21.72 | 21.52 | 21.66 | 3,766,401 | +0.44(+2.09%) |
Dec 30, 2011 | 21.11 | 21.27 | 21.11 | 21.22 | 3,955,182 | +0.08(+0.39%) |
Dec 29, 2011 | 20.81 | 21.14 | 20.80 | 21.14 | 6,481,677 | +0.36(+1.73%) |
Dec 28, 2011 | 21.09 | 21.09 | 20.74 | 20.78 | 6,772,255 | -0.35(-1.67%) |
Dec 27, 2011 | 21.18 | 21.19 | 21.09 | 21.13 | 5,263,217 | -0.11(-0.52%) |
Dec 23, 2011 | 21.11 | 21.24 | 21.07 | 21.24 | 3,724,450 | +0.34(+1.62%) |
Dec 21, 2011 | 20.89 | 20.91 | 20.71 | 20.90 | 6,017,948 | -0.08(-0.38%) |
Dec 20, 2011 | 20.76 | 21.01 | 20.74 | 20.98 | 3,918,106 | +0.68(+3.37%) |
Dec 19, 2011 | 20.60 | 20.62 | 20.26 | 20.30 | 6,486,536 | -0.19(-0.92%) |
Dec 16, 2011 | 20.60 | 20.68 | 20.38 | 20.48 | 4,848,304 | -0.09(-0.42%) |
Dec 15, 2011 | 20.69 | 20.72 | 20.48 | 20.57 | 3,576,378 | +0.11(+0.56%) |
Dec 14, 2011 | 20.60 | 20.66 | 20.38 | 20.46 | 5,108,950 | -0.25(-1.23%) |
Dec 13, 2011 | 21.07 | 21.23 | 20.62 | 20.71 | 3,261,589 | -0.26(-1.24%) |
Dec 12, 2011 | 21.17 | 21.17 | 20.88 | 20.97 | 2,698,737 | -0.62(-2.88%) |
Dec 09, 2011 | 21.31 | 21.64 | 21.29 | 21.59 | 2,368,174 | +0.46(+2.19%) |
Dec 08, 2011 | 21.53 | 21.55 | 21.07 | 21.13 | 3,252,452 | -0.68(-3.13%) |
Dec 07, 2011 | 21.53 | 21.88 | 21.45 | 21.82 | 2,311,293 | +0.14(+0.65%) |
Dec 06, 2011 | 21.66 | 21.82 | 21.58 | 21.68 | 1,872,342 | -0.09(-0.40%) |
Dec 05, 2011 | 21.96 | 21.96 | 21.62 | 21.76 | 4,095,847 | +0.23(+1.06%) |
Dec 02, 2011 | 21.77 | 21.78 | 21.51 | 21.53 | 3,846,726 | +0.07(+0.34%) |