Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.32 | 21.32 | 20.96 | 20.96 | 5,776,326 | -0.24(-1.15%) |
Mar 29, 2012 | 21.41 | 21.58 | 21.14 | 21.20 | 5,538,619 | -0.43(-1.97%) |
Mar 28, 2012 | 21.71 | 21.74 | 21.54 | 21.63 | 3,037,782 | -0.08(-0.37%) |
Mar 27, 2012 | 21.79 | 21.80 | 21.65 | 21.71 | 2,001,690 | -0.02(-0.09%) |
Mar 26, 2012 | 21.64 | 21.81 | 21.59 | 21.73 | 3,106,578 | +0.26(+1.23%) |
Mar 23, 2012 | 21.59 | 21.63 | 21.41 | 21.47 | 1,937,388 | -0.16(-0.75%) |
Mar 22, 2012 | 21.42 | 21.65 | 21.40 | 21.63 | 3,297,803 | +0.02(+0.09%) |
Mar 21, 2012 | 21.54 | 21.72 | 21.49 | 21.61 | 5,519,080 | +0.09(+0.41%) |
Mar 20, 2012 | 21.51 | 21.54 | 21.43 | 21.52 | 2,632,541 | -0.03(-0.16%) |
Mar 19, 2012 | 21.47 | 21.63 | 21.35 | 21.56 | 2,441,248 | +0.03(+0.13%) |
Mar 16, 2012 | 21.44 | 21.64 | 21.42 | 21.53 | 4,417,585 | +0.04(+0.19%) |
Mar 15, 2012 | 21.47 | 21.54 | 21.31 | 21.49 | 3,235,320 | +0.01(+0.06%) |
Mar 14, 2012 | 21.51 | 21.57 | 21.40 | 21.48 | 2,474,181 | -0.09(-0.44%) |
Mar 13, 2012 | 21.48 | 21.57 | 21.33 | 21.57 | 3,013,731 | +0.23(+1.08%) |
Mar 12, 2012 | 21.29 | 21.37 | 21.22 | 21.34 | 2,113,789 | +0.04(+0.19%) |
Mar 09, 2012 | 21.23 | 21.34 | 21.10 | 21.30 | 3,755,992 | +0.13(+0.61%) |
Mar 08, 2012 | 21.12 | 21.20 | 21.06 | 21.17 | 4,801,983 | +0.12(+0.58%) |
Mar 07, 2012 | 21.03 | 21.11 | 20.89 | 21.05 | 3,153,269 | +0.06(+0.29%) |
Mar 06, 2012 | 21.14 | 21.30 | 20.97 | 20.99 | 3,082,892 | -0.27(-1.27%) |
Mar 05, 2012 | 21.16 | 21.32 | 21.15 | 21.26 | 2,909,183 | +0.09(+0.42%) |
Mar 02, 2012 | 21.32 | 21.47 | 21.09 | 21.17 | 4,800,110 | -0.20(-0.92%) |
Mar 01, 2012 | 21.35 | 21.67 | 21.29 | 21.37 | 5,170,599 | +0.20(+0.93%) |
Feb 29, 2012 | 21.23 | 21.32 | 21.10 | 21.17 | 3,447,714 | -0.08(-0.38%) |
Feb 28, 2012 | 21.12 | 21.27 | 21.07 | 21.25 | 2,979,914 | +0.13(+0.61%) |
Feb 27, 2012 | 21.11 | 21.28 | 21.06 | 21.12 | 2,466,356 | -0.13(-0.61%) |
Feb 24, 2012 | 21.26 | 21.30 | 21.15 | 21.25 | 6,693,339 | +0.07(+0.32%) |
Feb 23, 2012 | 21.14 | 21.23 | 21.08 | 21.18 | 2,458,087 | +0.03(+0.16%) |
Feb 22, 2012 | 21.20 | 21.29 | 21.11 | 21.15 | 2,751,577 | -0.03(-0.13%) |
Feb 21, 2012 | 21.29 | 21.31 | 21.08 | 21.18 | 2,833,344 | -0.11(-0.54%) |
Feb 17, 2012 | 21.41 | 21.49 | 21.27 | 21.29 | 3,028,675 | -0.08(-0.38%) |
Feb 16, 2012 | 21.20 | 21.52 | 21.17 | 21.37 | 3,318,323 | +0.28(+1.35%) |
Feb 15, 2012 | 21.25 | 21.27 | 21.00 | 21.09 | 2,531,210 | -0.03(-0.13%) |
Feb 14, 2012 | 21.08 | 21.17 | 20.88 | 21.12 | 4,042,335 | -0.06(-0.29%) |
Feb 13, 2012 | 21.35 | 21.44 | 21.12 | 21.18 | 2,454,687 | +0.00(+0.00%) |
Feb 10, 2012 | 21.31 | 21.37 | 21.08 | 21.18 | 3,359,301 | -0.25(-1.17%) |
Feb 09, 2012 | 21.44 | 21.48 | 21.29 | 21.43 | 2,249,108 | +0.02(+0.09%) |
Feb 08, 2012 | 21.48 | 21.54 | 21.31 | 21.41 | 2,987,291 | -0.03(-0.16%) |
Feb 07, 2012 | 21.41 | 21.51 | 21.31 | 21.44 | 2,386,801 | -0.02(-0.08%) |
Feb 06, 2012 | 21.52 | 21.57 | 21.39 | 21.46 | 3,069,957 | -0.15(-0.70%) |
Feb 03, 2012 | 21.69 | 21.83 | 21.59 | 21.61 | 4,045,144 | +0.24(+1.11%) |
Feb 02, 2012 | 21.54 | 21.54 | 21.37 | 21.37 | 3,816,966 | -0.14(-0.66%) |
Feb 01, 2012 | 21.53 | 21.63 | 21.39 | 21.52 | 3,959,960 | +0.20(+0.95%) |
Jan 31, 2012 | 21.54 | 21.56 | 21.18 | 21.31 | 3,278,950 | -0.04(-0.19%) |
Jan 30, 2012 | 21.41 | 21.45 | 21.22 | 21.35 | 3,984,398 | -0.20(-0.94%) |
Jan 27, 2012 | 21.82 | 21.92 | 21.50 | 21.56 | 4,031,811 | -0.25(-1.14%) |
Jan 26, 2012 | 21.82 | 21.88 | 21.66 | 21.80 | 13,543,601 | +0.07(+0.31%) |
Jan 25, 2012 | 21.62 | 21.77 | 21.52 | 21.74 | 3,323,269 | +0.08(+0.37%) |
Jan 24, 2012 | 21.55 | 21.71 | 21.43 | 21.66 | 2,558,972 | +0.06(+0.28%) |
Jan 23, 2012 | 21.66 | 21.70 | 21.38 | 21.60 | 2,872,328 | -0.04(-0.19%) |
Jan 20, 2012 | 21.68 | 21.74 | 21.53 | 21.64 | 4,293,648 | -0.01(-0.06%) |
Jan 19, 2012 | 21.35 | 21.74 | 21.24 | 21.65 | 5,381,146 | +0.44(+2.08%) |
Jan 18, 2012 | 21.03 | 21.33 | 20.91 | 21.21 | 5,046,868 | +0.31(+1.51%) |
Jan 17, 2012 | 21.08 | 21.08 | 20.83 | 20.89 | 13,632,394 | +0.14(+0.68%) |
Jan 13, 2012 | 20.75 | 20.79 | 20.45 | 20.75 | 3,307,940 | -0.09(-0.42%) |
Jan 12, 2012 | 20.86 | 20.93 | 20.67 | 20.84 | 2,783,534 | +0.00(+0.00%) |
Jan 11, 2012 | 20.83 | 20.96 | 20.72 | 20.84 | 3,520,570 | +0.01(+0.06%) |
Jan 10, 2012 | 20.91 | 21.05 | 20.79 | 20.83 | 6,018,850 | -0.02(-0.10%) |
Jan 09, 2012 | 20.72 | 20.88 | 20.66 | 20.85 | 8,413,569 | +0.23(+1.10%) |
Jan 06, 2012 | 20.70 | 20.70 | 20.38 | 20.62 | 5,277,987 | +0.02(+0.10%) |
Jan 05, 2012 | 20.17 | 20.72 | 20.05 | 20.60 | 5,591,415 | +0.35(+1.75%) |