Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.72 | 23.08 | 22.66 | 22.87 | 3,412,522 | +0.12(+0.51%) |
Feb 28, 2012 | 23.04 | 23.06 | 22.71 | 22.75 | 3,671,436 | -0.25(-1.10%) |
Feb 27, 2012 | 23.03 | 23.17 | 22.93 | 23.01 | 2,738,021 | -0.13(-0.56%) |
Feb 24, 2012 | 23.02 | 23.34 | 23.02 | 23.14 | 5,468,292 | +0.12(+0.51%) |
Feb 23, 2012 | 22.67 | 23.08 | 22.62 | 23.02 | 3,923,276 | +0.30(+1.30%) |
Feb 22, 2012 | 22.56 | 22.75 | 22.56 | 22.73 | 4,299,692 | +0.04(+0.18%) |
Feb 21, 2012 | 22.60 | 22.77 | 22.49 | 22.68 | 4,119,561 | +0.10(+0.46%) |
Feb 17, 2012 | 22.54 | 23.32 | 22.53 | 22.58 | 9,053,662 | +0.58(+2.62%) |
Feb 16, 2012 | 21.85 | 22.14 | 21.83 | 22.01 | 3,922,504 | +0.15(+0.69%) |
Feb 15, 2012 | 21.96 | 21.96 | 21.78 | 21.85 | 1,934,440 | +0.02(+0.09%) |
Feb 14, 2012 | 21.58 | 21.84 | 21.51 | 21.83 | 1,802,949 | +0.12(+0.57%) |
Feb 13, 2012 | 21.72 | 21.83 | 21.63 | 21.71 | 1,798,892 | -0.03(-0.13%) |
Feb 10, 2012 | 21.90 | 21.92 | 21.62 | 21.74 | 1,977,837 | -0.27(-1.25%) |
Feb 09, 2012 | 21.87 | 22.03 | 21.79 | 22.01 | 1,571,650 | +0.14(+0.63%) |
Feb 08, 2012 | 21.89 | 21.99 | 21.77 | 21.87 | 1,889,825 | +0.00(+0.00%) |
Feb 07, 2012 | 21.85 | 21.95 | 21.75 | 21.87 | 2,173,886 | +0.01(+0.06%) |
Feb 06, 2012 | 21.92 | 22.16 | 21.83 | 21.86 | 2,639,855 | -0.03(-0.16%) |
Feb 03, 2012 | 21.98 | 22.09 | 21.85 | 21.90 | 2,548,888 | +0.04(+0.19%) |
Feb 02, 2012 | 21.74 | 21.90 | 21.70 | 21.85 | 2,440,414 | +0.09(+0.41%) |
Feb 01, 2012 | 21.85 | 21.90 | 21.72 | 21.76 | 2,819,589 | +0.01(+0.03%) |
Jan 31, 2012 | 21.70 | 21.81 | 21.61 | 21.76 | 2,281,072 | +0.09(+0.41%) |
Jan 30, 2012 | 21.50 | 21.68 | 21.45 | 21.67 | 2,611,654 | +0.09(+0.41%) |
Jan 27, 2012 | 21.73 | 21.74 | 21.50 | 21.58 | 1,990,353 | -0.16(-0.73%) |
Jan 26, 2012 | 21.83 | 22.06 | 21.67 | 21.74 | 2,832,196 | -0.03(-0.16%) |
Jan 25, 2012 | 21.63 | 21.78 | 21.50 | 21.77 | 2,760,110 | +0.08(+0.35%) |
Jan 24, 2012 | 21.69 | 21.77 | 21.62 | 21.70 | 1,976,687 | -0.08(-0.35%) |
Jan 23, 2012 | 21.75 | 21.92 | 21.55 | 21.77 | 3,410,695 | -0.02(-0.09%) |
Jan 20, 2012 | 21.87 | 21.87 | 21.50 | 21.79 | 4,726,089 | -0.35(-1.58%) |
Jan 19, 2012 | 21.95 | 22.23 | 21.85 | 22.14 | 3,140,201 | +0.17(+0.78%) |
Jan 18, 2012 | 21.96 | 22.06 | 21.91 | 21.97 | 3,369,926 | -0.01(-0.03%) |
Jan 17, 2012 | 22.22 | 22.29 | 21.94 | 21.98 | 3,901,471 | -0.32(-1.42%) |
Jan 13, 2012 | 22.08 | 22.36 | 22.07 | 22.29 | 2,269,711 | -0.07(-0.31%) |
Jan 12, 2012 | 22.22 | 22.38 | 22.17 | 22.36 | 2,170,485 | +0.21(+0.96%) |
Jan 11, 2012 | 22.30 | 22.30 | 21.95 | 22.15 | 5,198,859 | -0.09(-0.40%) |
Jan 10, 2012 | 21.98 | 22.27 | 21.91 | 22.24 | 4,498,907 | +0.39(+1.79%) |
Jan 09, 2012 | 21.64 | 21.90 | 21.62 | 21.85 | 2,563,823 | +0.26(+1.21%) |
Jan 06, 2012 | 21.79 | 21.85 | 21.43 | 21.59 | 7,257,621 | -0.25(-1.13%) |
Jan 05, 2012 | 22.44 | 22.46 | 21.83 | 21.83 | 6,732,938 | -0.63(-2.81%) |
Jan 04, 2012 | 22.65 | 22.77 | 22.42 | 22.46 | 2,507,552 | -0.35(-1.53%) |
Dec 30, 2011 | 22.95 | 22.99 | 22.78 | 22.82 | 1,159,281 | -0.17(-0.75%) |
Dec 29, 2011 | 22.86 | 23.00 | 22.79 | 22.99 | 1,075,313 | +0.22(+0.96%) |
Dec 28, 2011 | 22.88 | 22.90 | 22.73 | 22.77 | 898,530 | -0.05(-0.24%) |
Dec 27, 2011 | 22.75 | 22.92 | 22.69 | 22.82 | 1,385,187 | +0.06(+0.27%) |
Dec 23, 2011 | 22.82 | 22.82 | 22.73 | 22.76 | 1,607,633 | +0.04(+0.18%) |
Dec 21, 2011 | 22.40 | 22.79 | 22.39 | 22.72 | 1,867,908 | +0.31(+1.40%) |
Dec 20, 2011 | 22.24 | 22.44 | 22.13 | 22.41 | 2,382,659 | +0.29(+1.29%) |
Dec 19, 2011 | 22.33 | 22.48 | 22.09 | 22.12 | 1,586,348 | -0.14(-0.64%) |
Dec 16, 2011 | 22.42 | 22.61 | 22.20 | 22.26 | 3,896,301 | +0.03(+0.12%) |
Dec 15, 2011 | 22.09 | 22.32 | 21.98 | 22.24 | 2,409,458 | +0.27(+1.24%) |
Dec 14, 2011 | 21.94 | 22.02 | 21.83 | 21.96 | 2,641,628 | -0.01(-0.03%) |
Dec 13, 2011 | 22.18 | 22.30 | 21.91 | 21.97 | 2,042,918 | -0.12(-0.55%) |
Dec 12, 2011 | 22.30 | 22.32 | 21.98 | 22.09 | 2,483,836 | -0.25(-1.13%) |
Dec 09, 2011 | 22.28 | 22.43 | 22.17 | 22.34 | 2,729,187 | +0.16(+0.74%) |
Dec 08, 2011 | 22.37 | 22.44 | 22.15 | 22.18 | 2,461,673 | -0.20(-0.88%) |
Dec 07, 2011 | 22.35 | 22.45 | 22.17 | 22.38 | 2,439,941 | -0.04(-0.18%) |
Dec 06, 2011 | 22.17 | 22.51 | 22.15 | 22.42 | 2,758,881 | +0.21(+0.95%) |
Dec 05, 2011 | 22.33 | 22.39 | 22.09 | 22.21 | 2,875,240 | +0.07(+0.31%) |
Dec 02, 2011 | 22.22 | 22.25 | 22.05 | 22.14 | 3,166,326 | +0.01(+0.03%) |