Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.54 | 23.87 | 22.62 | 22.82 | 6,720,152 | -0.60(-2.55%) |
Feb 28, 2012 | 23.03 | 23.51 | 22.74 | 23.41 | 4,219,779 | +0.65(+2.87%) |
Feb 27, 2012 | 23.07 | 23.10 | 22.59 | 22.76 | 3,350,610 | -0.31(-1.33%) |
Feb 24, 2012 | 23.47 | 23.77 | 22.97 | 23.07 | 3,048,624 | -0.40(-1.70%) |
Feb 23, 2012 | 23.66 | 23.75 | 23.30 | 23.47 | 4,069,962 | +0.01(+0.03%) |
Feb 22, 2012 | 22.92 | 23.75 | 22.62 | 23.46 | 4,502,383 | +0.63(+2.74%) |
Feb 21, 2012 | 22.51 | 23.02 | 22.23 | 22.84 | 3,658,649 | +0.68(+3.08%) |
Feb 17, 2012 | 22.97 | 23.02 | 21.99 | 22.15 | 5,304,149 | -0.72(-3.14%) |
Feb 16, 2012 | 20.11 | 23.24 | 19.64 | 22.87 | 13,720,688 | +1.49(+6.96%) |
Feb 15, 2012 | 21.49 | 21.74 | 21.35 | 21.39 | 2,962,196 | +0.19(+0.88%) |
Feb 14, 2012 | 21.57 | 21.70 | 21.05 | 21.20 | 4,004,378 | -0.38(-1.77%) |
Feb 13, 2012 | 21.88 | 21.96 | 21.45 | 21.58 | 2,719,666 | -0.12(-0.55%) |
Feb 10, 2012 | 21.70 | 21.87 | 21.50 | 21.70 | 4,614,227 | -0.58(-2.58%) |
Feb 09, 2012 | 22.50 | 22.70 | 22.11 | 22.27 | 3,924,025 | +0.08(+0.37%) |
Feb 08, 2012 | 22.62 | 23.02 | 22.16 | 22.19 | 2,891,819 | -0.40(-1.77%) |
Feb 07, 2012 | 22.90 | 23.07 | 22.42 | 22.59 | 3,104,939 | -0.29(-1.26%) |
Feb 06, 2012 | 22.56 | 23.13 | 22.50 | 22.88 | 4,259,913 | +0.11(+0.49%) |
Feb 03, 2012 | 23.15 | 23.32 | 22.64 | 22.77 | 2,853,068 | -0.67(-2.85%) |
Feb 02, 2012 | 23.55 | 23.84 | 23.18 | 23.44 | 3,346,888 | +0.07(+0.32%) |
Feb 01, 2012 | 23.55 | 23.69 | 23.26 | 23.36 | 2,188,162 | -0.02(-0.08%) |
Jan 31, 2012 | 24.03 | 24.12 | 22.94 | 23.38 | 3,332,435 | -0.16(-0.69%) |
Jan 30, 2012 | 24.19 | 24.24 | 23.43 | 23.54 | 2,895,525 | -1.02(-4.15%) |
Jan 27, 2012 | 23.67 | 24.78 | 23.67 | 24.56 | 3,238,275 | +0.94(+3.97%) |
Jan 26, 2012 | 24.02 | 24.22 | 23.54 | 23.62 | 4,077,388 | +0.13(+0.56%) |
Jan 25, 2012 | 21.47 | 23.67 | 21.27 | 23.49 | 4,339,968 | +1.94(+9.02%) |
Jan 24, 2012 | 22.04 | 22.07 | 21.48 | 21.55 | 2,208,035 | -0.64(-2.87%) |
Jan 23, 2012 | 22.02 | 22.47 | 22.00 | 22.19 | 2,032,996 | +0.22(+1.00%) |
Jan 20, 2012 | 22.47 | 22.52 | 21.85 | 21.97 | 3,304,794 | -0.53(-2.36%) |
Jan 19, 2012 | 22.42 | 22.94 | 22.27 | 22.50 | 3,155,246 | +0.02(+0.11%) |
Jan 18, 2012 | 22.27 | 22.51 | 22.04 | 22.47 | 2,759,269 | +0.26(+1.15%) |
Jan 17, 2012 | 23.47 | 23.59 | 22.13 | 22.22 | 3,288,378 | -0.92(-3.97%) |
Jan 13, 2012 | 23.02 | 23.14 | 22.47 | 23.14 | 2,786,025 | -0.28(-1.18%) |
Jan 12, 2012 | 23.77 | 24.01 | 23.16 | 23.41 | 2,013,673 | -0.18(-0.77%) |
Jan 11, 2012 | 24.09 | 24.16 | 23.19 | 23.59 | 2,487,856 | -0.32(-1.36%) |
Jan 10, 2012 | 24.22 | 24.34 | 23.87 | 23.92 | 2,493,707 | +0.14(+0.58%) |
Jan 09, 2012 | 23.67 | 24.04 | 23.45 | 23.78 | 2,336,432 | +0.18(+0.74%) |
Jan 06, 2012 | 23.89 | 23.97 | 23.51 | 23.61 | 2,338,430 | -0.12(-0.53%) |
Jan 05, 2012 | 23.32 | 24.07 | 23.04 | 23.73 | 2,798,019 | +0.29(+1.23%) |
Jan 04, 2012 | 23.72 | 24.26 | 23.42 | 23.44 | 2,891,225 | +0.74(+3.25%) |
Dec 30, 2011 | 22.64 | 22.85 | 22.47 | 22.70 | 2,742,386 | +0.34(+1.54%) |
Dec 29, 2011 | 21.70 | 22.45 | 21.57 | 22.36 | 2,561,819 | +0.34(+1.56%) |
Dec 28, 2011 | 22.71 | 22.71 | 21.70 | 22.02 | 2,723,467 | -0.57(-2.52%) |
Dec 27, 2011 | 22.85 | 22.94 | 22.42 | 22.59 | 1,101,876 | -0.38(-1.66%) |
Dec 23, 2011 | 23.12 | 23.15 | 22.83 | 22.97 | 1,946,447 | -0.39(-1.69%) |
Dec 21, 2011 | 23.61 | 23.80 | 23.11 | 23.36 | 2,907,671 | -0.01(-0.03%) |
Dec 20, 2011 | 23.20 | 23.92 | 23.14 | 23.37 | 2,910,420 | +0.74(+3.26%) |
Dec 19, 2011 | 23.10 | 23.32 | 22.58 | 22.63 | 3,237,784 | -0.51(-2.21%) |
Dec 16, 2011 | 23.18 | 23.51 | 22.82 | 23.14 | 6,134,537 | +0.18(+0.76%) |
Dec 15, 2011 | 24.38 | 24.51 | 22.87 | 22.97 | 5,153,206 | -1.16(-4.79%) |
Dec 14, 2011 | 24.65 | 24.72 | 23.76 | 24.12 | 4,806,749 | -1.11(-4.41%) |
Dec 13, 2011 | 26.23 | 26.70 | 25.00 | 25.24 | 2,873,424 | -0.97(-3.70%) |
Dec 12, 2011 | 26.00 | 26.24 | 25.69 | 26.21 | 1,818,490 | -0.80(-2.96%) |
Dec 09, 2011 | 26.46 | 27.13 | 26.33 | 27.01 | 1,784,508 | +0.54(+2.06%) |
Dec 08, 2011 | 27.05 | 27.07 | 26.22 | 26.46 | 1,632,119 | -0.82(-3.00%) |
Dec 07, 2011 | 27.24 | 27.42 | 26.91 | 27.28 | 1,415,509 | +0.09(+0.35%) |
Dec 06, 2011 | 26.43 | 27.59 | 26.30 | 27.19 | 2,748,978 | +0.50(+1.87%) |
Dec 05, 2011 | 26.62 | 27.48 | 26.44 | 26.69 | 2,038,608 | -0.22(-0.81%) |
Dec 02, 2011 | 27.81 | 27.86 | 26.65 | 26.91 | 2,787,274 | -0.82(-2.95%) |