Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 24.42 | 24.46 | 24.41 | 24.45 | 193,181 | -0.01(-0.03%) |
Feb 28, 2012 | 24.41 | 24.46 | 24.41 | 24.46 | 251,453 | +0.02(+0.07%) |
Feb 27, 2012 | 24.43 | 24.44 | 24.38 | 24.44 | 155,024 | +0.03(+0.13%) |
Feb 24, 2012 | 24.40 | 24.43 | 24.38 | 24.41 | 133,000 | -0.02(-0.10%) |
Feb 23, 2012 | 24.46 | 24.46 | 24.38 | 24.43 | 138,440 | +0.00(+0.00%) |
Feb 22, 2012 | 24.38 | 24.44 | 24.38 | 24.43 | 149,668 | +0.00(+0.00%) |
Feb 21, 2012 | 24.39 | 24.43 | 24.38 | 24.43 | 163,460 | +0.08(+0.33%) |
Feb 17, 2012 | 24.39 | 24.39 | 24.34 | 24.35 | 103,873 | -0.04(-0.16%) |
Feb 16, 2012 | 24.34 | 24.40 | 24.34 | 24.39 | 123,424 | +0.01(+0.03%) |
Feb 15, 2012 | 24.38 | 24.38 | 24.34 | 24.38 | 178,211 | -0.01(-0.03%) |
Feb 14, 2012 | 24.37 | 24.39 | 24.32 | 24.39 | 240,478 | +0.02(+0.08%) |
Feb 13, 2012 | 24.37 | 24.38 | 24.32 | 24.37 | 140,037 | +0.05(+0.21%) |
Feb 10, 2012 | 24.30 | 24.35 | 24.29 | 24.32 | 97,721 | +0.02(+0.07%) |
Feb 09, 2012 | 24.38 | 24.38 | 24.30 | 24.30 | 164,007 | -0.06(-0.23%) |
Feb 08, 2012 | 24.39 | 24.42 | 24.35 | 24.36 | 114,493 | -0.06(-0.26%) |
Feb 07, 2012 | 24.39 | 24.42 | 24.37 | 24.42 | 120,868 | +0.04(+0.16%) |
Feb 06, 2012 | 24.37 | 24.43 | 24.37 | 24.38 | 318,786 | -0.06(-0.23%) |
Feb 03, 2012 | 24.42 | 24.45 | 24.35 | 24.44 | 161,600 | +0.02(+0.10%) |
Feb 02, 2012 | 24.36 | 24.42 | 24.35 | 24.42 | 10,279,495 | +0.05(+0.20%) |
Feb 01, 2012 | 24.38 | 24.38 | 24.30 | 24.37 | 124,572 | +0.00(+0.00%) |
Jan 31, 2012 | 24.32 | 24.37 | 24.30 | 24.37 | 110,581 | +0.08(+0.33%) |
Jan 30, 2012 | 24.29 | 24.37 | 24.29 | 24.29 | 126,076 | +0.02(+0.07%) |
Jan 27, 2012 | 24.30 | 24.38 | 24.27 | 24.27 | 91,215 | -0.03(-0.13%) |
Jan 26, 2012 | 24.30 | 24.38 | 24.29 | 24.30 | 51,013 | -0.06(-0.26%) |
Jan 25, 2012 | 24.32 | 24.37 | 24.28 | 24.37 | 68,189 | +0.09(+0.36%) |
Jan 24, 2012 | 24.27 | 24.34 | 24.26 | 24.28 | 136,144 | -0.03(-0.13%) |
Jan 23, 2012 | 24.30 | 24.34 | 24.24 | 24.31 | 108,383 | +0.04(+0.16%) |
Jan 20, 2012 | 24.33 | 24.33 | 24.25 | 24.27 | 91,137 | -0.05(-0.19%) |
Jan 19, 2012 | 24.30 | 24.34 | 24.26 | 24.32 | 89,643 | +0.04(+0.15%) |
Jan 18, 2012 | 24.29 | 24.30 | 24.26 | 24.28 | 59,098 | -0.01(-0.03%) |
Jan 17, 2012 | 24.31 | 24.31 | 24.26 | 24.29 | 77,410 | -0.02(-0.10%) |
Jan 13, 2012 | 24.24 | 24.32 | 24.24 | 24.31 | 77,953 | +0.01(+0.03%) |
Jan 12, 2012 | 24.20 | 24.30 | 24.20 | 24.30 | 280,808 | +0.10(+0.43%) |
Jan 11, 2012 | 24.24 | 24.28 | 24.11 | 24.20 | 67,836 | -0.07(-0.30%) |
Jan 10, 2012 | 24.22 | 24.30 | 24.18 | 24.27 | 150,118 | +0.02(+0.10%) |
Jan 09, 2012 | 24.26 | 24.26 | 24.20 | 24.25 | 53,085 | +0.01(+0.03%) |
Jan 06, 2012 | 24.18 | 24.24 | 24.18 | 24.24 | 63,406 | +0.01(+0.03%) |
Jan 05, 2012 | 24.21 | 24.23 | 24.14 | 24.23 | 111,438 | +0.02(+0.10%) |
Jan 04, 2012 | 24.20 | 24.23 | 24.17 | 24.21 | 102,248 | +0.11(+0.47%) |
Dec 30, 2011 | 24.12 | 24.22 | 24.10 | 24.10 | 112,653 | -0.10(-0.43%) |
Dec 29, 2011 | 24.10 | 24.21 | 24.10 | 24.20 | 216,998 | +0.00(+0.00%) |
Dec 28, 2011 | 24.18 | 24.20 | 24.05 | 24.20 | 618,194 | +0.04(+0.17%) |
Dec 27, 2011 | 24.11 | 24.21 | 24.11 | 24.16 | 66,867 | -0.02(-0.10%) |
Dec 23, 2011 | 24.18 | 24.18 | 24.14 | 24.18 | 75,204 | +0.05(+0.20%) |
Dec 21, 2011 | 24.12 | 24.15 | 24.10 | 24.14 | 112,192 | -0.02(-0.07%) |
Dec 20, 2011 | 24.11 | 24.18 | 24.11 | 24.15 | 67,668 | +0.00(+0.00%) |
Dec 19, 2011 | 24.13 | 24.16 | 24.11 | 24.15 | 84,236 | +0.06(+0.23%) |
Dec 16, 2011 | 24.13 | 24.17 | 24.10 | 24.10 | 54,838 | -0.06(-0.27%) |
Dec 15, 2011 | 24.11 | 24.18 | 24.10 | 24.16 | 90,241 | +0.00(+0.00%) |
Dec 14, 2011 | 24.11 | 24.16 | 24.08 | 24.16 | 92,815 | +0.06(+0.23%) |
Dec 13, 2011 | 24.10 | 24.15 | 24.10 | 24.10 | 58,964 | +0.00(+0.00%) |
Dec 12, 2011 | 24.14 | 24.18 | 24.08 | 24.10 | 203,584 | -0.06(-0.27%) |
Dec 09, 2011 | 24.14 | 24.19 | 24.13 | 24.17 | 103,810 | +0.02(+0.10%) |
Dec 08, 2011 | 24.10 | 24.14 | 24.08 | 24.14 | 77,260 | +0.02(+0.08%) |
Dec 07, 2011 | 24.18 | 24.18 | 24.11 | 24.12 | 47,854 | +0.01(+0.05%) |
Dec 06, 2011 | 24.13 | 24.17 | 24.10 | 24.11 | 63,007 | -0.02(-0.10%) |
Dec 05, 2011 | 24.15 | 24.18 | 24.13 | 24.14 | 81,553 | +0.02(+0.07%) |
Dec 02, 2011 | 24.08 | 24.14 | 24.05 | 24.12 | 251,755 | +0.00(+0.00%) |