Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 26.49 | 26.76 | 26.35 | 26.71 | 2,861,573 | +0.21(+0.79%) |
Feb 28, 2012 | 26.32 | 26.63 | 26.14 | 26.50 | 2,377,541 | +0.22(+0.83%) |
Feb 27, 2012 | 25.99 | 26.44 | 25.85 | 26.28 | 1,843,666 | +0.13(+0.48%) |
Feb 24, 2012 | 26.16 | 26.28 | 26.08 | 26.16 | 1,818,881 | -0.03(-0.13%) |
Feb 23, 2012 | 25.86 | 26.25 | 25.80 | 26.19 | 3,646,578 | +0.32(+1.24%) |
Feb 22, 2012 | 25.75 | 26.06 | 25.75 | 25.87 | 2,766,120 | -0.03(-0.13%) |
Feb 21, 2012 | 25.93 | 26.01 | 25.74 | 25.90 | 2,402,966 | +0.06(+0.23%) |
Feb 17, 2012 | 26.34 | 26.35 | 25.68 | 25.85 | 4,072,035 | -0.39(-1.48%) |
Feb 16, 2012 | 26.47 | 26.53 | 26.22 | 26.23 | 2,110,959 | -0.24(-0.89%) |
Feb 15, 2012 | 26.45 | 26.91 | 26.34 | 26.47 | 3,709,366 | +0.34(+1.29%) |
Feb 14, 2012 | 24.97 | 26.35 | 24.97 | 26.13 | 5,298,381 | +1.72(+7.03%) |
Feb 13, 2012 | 24.26 | 24.48 | 24.11 | 24.41 | 2,886,805 | +0.29(+1.22%) |
Feb 10, 2012 | 24.08 | 24.14 | 24.01 | 24.12 | 1,892,338 | -0.10(-0.42%) |
Feb 09, 2012 | 24.37 | 24.39 | 24.13 | 24.22 | 2,371,153 | -0.04(-0.17%) |
Feb 08, 2012 | 24.33 | 24.43 | 24.15 | 24.26 | 2,798,909 | -0.07(-0.28%) |
Feb 07, 2012 | 24.46 | 24.46 | 24.30 | 24.33 | 1,994,455 | -0.30(-1.23%) |
Feb 06, 2012 | 24.54 | 24.68 | 24.46 | 24.63 | 1,389,115 | -0.12(-0.48%) |
Feb 03, 2012 | 24.41 | 24.75 | 24.38 | 24.75 | 2,877,486 | +0.55(+2.26%) |
Feb 02, 2012 | 24.26 | 24.27 | 24.13 | 24.20 | 2,189,039 | +0.04(+0.17%) |
Feb 01, 2012 | 24.02 | 24.23 | 23.97 | 24.16 | 2,472,854 | +0.12(+0.49%) |
Jan 31, 2012 | 24.04 | 24.14 | 23.89 | 24.04 | 2,345,934 | +0.00(+0.00%) |
Jan 30, 2012 | 23.76 | 24.06 | 23.64 | 24.04 | 1,164,810 | +0.01(+0.03%) |
Jan 27, 2012 | 23.80 | 24.09 | 23.77 | 24.04 | 1,510,340 | +0.12(+0.49%) |
Jan 26, 2012 | 23.92 | 23.98 | 23.74 | 23.92 | 1,140,150 | +0.07(+0.28%) |
Jan 25, 2012 | 23.56 | 23.91 | 23.41 | 23.85 | 1,214,594 | +0.24(+1.00%) |
Jan 24, 2012 | 23.28 | 23.67 | 23.24 | 23.61 | 1,125,849 | +0.08(+0.32%) |
Jan 23, 2012 | 23.40 | 23.57 | 23.29 | 23.54 | 1,266,249 | +0.10(+0.43%) |
Jan 20, 2012 | 23.24 | 23.47 | 23.14 | 23.44 | 1,661,930 | +0.20(+0.87%) |
Jan 19, 2012 | 23.15 | 23.38 | 23.13 | 23.24 | 1,559,317 | +0.18(+0.77%) |
Jan 18, 2012 | 22.76 | 23.10 | 22.61 | 23.06 | 1,042,532 | +0.30(+1.33%) |
Jan 17, 2012 | 22.81 | 22.97 | 22.71 | 22.76 | 1,618,786 | +0.08(+0.33%) |
Jan 13, 2012 | 22.68 | 22.76 | 22.49 | 22.68 | 1,703,969 | -0.13(-0.59%) |
Jan 12, 2012 | 23.07 | 23.10 | 22.71 | 22.81 | 2,386,839 | -0.11(-0.48%) |
Jan 11, 2012 | 22.80 | 23.01 | 22.76 | 22.92 | 1,261,328 | +0.05(+0.22%) |
Jan 10, 2012 | 23.00 | 23.19 | 22.55 | 22.87 | 1,926,665 | +0.15(+0.67%) |
Jan 09, 2012 | 22.31 | 22.78 | 22.28 | 22.72 | 1,739,724 | +0.47(+2.12%) |
Jan 06, 2012 | 22.59 | 22.71 | 22.23 | 22.25 | 2,166,174 | -0.40(-1.75%) |
Jan 05, 2012 | 22.36 | 22.90 | 22.36 | 22.65 | 2,228,289 | +0.17(+0.75%) |
Jan 04, 2012 | 22.41 | 22.55 | 22.15 | 22.48 | 2,027,592 | +0.09(+0.41%) |
Dec 30, 2011 | 22.35 | 22.49 | 22.28 | 22.39 | 1,135,749 | +0.05(+0.23%) |
Dec 29, 2011 | 22.27 | 22.38 | 22.19 | 22.33 | 1,551,042 | +0.16(+0.72%) |
Dec 28, 2011 | 22.46 | 22.52 | 22.11 | 22.17 | 1,834,007 | -0.27(-1.20%) |
Dec 27, 2011 | 22.30 | 22.60 | 22.29 | 22.44 | 1,247,869 | +0.05(+0.23%) |
Dec 23, 2011 | 22.31 | 22.52 | 22.29 | 22.39 | 1,255,944 | +0.45(+2.07%) |
Dec 21, 2011 | 21.66 | 21.96 | 21.59 | 21.94 | 1,891,588 | +0.16(+0.73%) |
Dec 20, 2011 | 21.48 | 21.92 | 21.48 | 21.78 | 3,334,523 | +0.72(+3.40%) |
Dec 19, 2011 | 21.50 | 21.54 | 21.03 | 21.06 | 1,907,957 | -0.34(-1.57%) |
Dec 16, 2011 | 21.41 | 21.67 | 21.27 | 21.40 | 2,975,082 | +0.16(+0.75%) |
Dec 15, 2011 | 21.56 | 21.71 | 21.20 | 21.24 | 2,221,491 | -0.13(-0.63%) |
Dec 14, 2011 | 21.20 | 21.59 | 21.15 | 21.37 | 2,997,813 | +0.18(+0.83%) |
Dec 13, 2011 | 21.49 | 21.66 | 21.07 | 21.20 | 2,115,928 | -0.15(-0.71%) |
Dec 12, 2011 | 21.46 | 21.56 | 21.30 | 21.35 | 2,146,771 | -0.26(-1.21%) |
Dec 09, 2011 | 21.24 | 21.75 | 21.20 | 21.61 | 2,897,729 | +0.45(+2.10%) |
Dec 08, 2011 | 21.69 | 21.79 | 21.12 | 21.16 | 3,461,202 | -0.65(-2.97%) |
Dec 07, 2011 | 21.14 | 21.83 | 20.95 | 21.81 | 3,041,697 | +0.60(+2.81%) |
Dec 06, 2011 | 21.50 | 21.50 | 21.21 | 21.21 | 2,491,116 | -0.29(-1.33%) |
Dec 05, 2011 | 21.26 | 21.64 | 21.17 | 21.50 | 2,719,782 | +0.57(+2.73%) |
Dec 02, 2011 | 20.91 | 20.98 | 20.80 | 20.93 | 2,905,548 | +0.25(+1.22%) |