Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.00 | 21.14 | 20.89 | 20.95 | 2,117,606 | +0.11(+0.55%) |
Mar 29, 2012 | 20.79 | 20.91 | 20.72 | 20.83 | 1,196,574 | -0.09(-0.41%) |
Mar 28, 2012 | 21.04 | 21.06 | 20.83 | 20.92 | 1,409,146 | -0.09(-0.43%) |
Mar 27, 2012 | 21.18 | 21.20 | 21.01 | 21.01 | 2,105,363 | -0.12(-0.56%) |
Mar 26, 2012 | 21.12 | 21.28 | 20.99 | 21.13 | 1,730,432 | +0.10(+0.47%) |
Mar 23, 2012 | 20.83 | 21.06 | 20.71 | 21.03 | 1,352,416 | +0.17(+0.80%) |
Mar 22, 2012 | 20.88 | 20.93 | 20.61 | 20.86 | 1,483,314 | -0.11(-0.54%) |
Mar 21, 2012 | 21.00 | 21.12 | 20.86 | 20.98 | 1,625,995 | -0.03(-0.16%) |
Mar 20, 2012 | 21.16 | 21.19 | 20.92 | 21.01 | 1,901,134 | -0.23(-1.07%) |
Mar 19, 2012 | 21.19 | 21.37 | 21.12 | 21.24 | 2,286,831 | -0.00(-0.02%) |
Mar 16, 2012 | 21.26 | 21.29 | 21.14 | 21.24 | 2,351,873 | +0.01(+0.04%) |
Mar 15, 2012 | 21.36 | 21.46 | 21.14 | 21.23 | 2,272,782 | -0.19(-0.91%) |
Mar 14, 2012 | 21.75 | 21.75 | 21.35 | 21.43 | 1,643,767 | -0.24(-1.10%) |
Mar 13, 2012 | 21.54 | 21.68 | 21.39 | 21.67 | 2,278,333 | +0.18(+0.83%) |
Mar 12, 2012 | 21.20 | 21.54 | 21.18 | 21.49 | 2,817,555 | +0.27(+1.29%) |
Mar 09, 2012 | 20.96 | 21.24 | 20.83 | 21.21 | 1,453,426 | +0.24(+1.12%) |
Mar 08, 2012 | 21.17 | 21.24 | 20.92 | 20.98 | 1,292,271 | -0.08(-0.40%) |
Mar 07, 2012 | 20.96 | 21.13 | 20.84 | 21.06 | 1,903,372 | +0.10(+0.49%) |
Mar 06, 2012 | 20.96 | 21.03 | 20.81 | 20.96 | 2,208,862 | -0.13(-0.60%) |
Mar 05, 2012 | 20.88 | 21.09 | 20.76 | 21.09 | 1,765,883 | +0.20(+0.97%) |
Mar 02, 2012 | 20.77 | 20.96 | 20.76 | 20.88 | 1,145,197 | +0.07(+0.34%) |
Mar 01, 2012 | 20.99 | 21.04 | 20.63 | 20.81 | 3,230,949 | -0.16(-0.74%) |
Feb 29, 2012 | 21.11 | 21.25 | 20.95 | 20.97 | 2,364,175 | -0.03(-0.13%) |
Feb 28, 2012 | 21.01 | 21.17 | 20.86 | 21.00 | 2,247,745 | +0.06(+0.29%) |
Feb 27, 2012 | 20.85 | 21.09 | 20.79 | 20.94 | 1,091,187 | -0.06(-0.29%) |
Feb 24, 2012 | 20.96 | 21.11 | 20.87 | 21.00 | 1,096,089 | +0.01(+0.05%) |
Feb 23, 2012 | 20.63 | 21.06 | 20.63 | 20.99 | 1,405,943 | +0.25(+1.23%) |
Feb 22, 2012 | 20.92 | 21.11 | 20.63 | 20.73 | 1,653,222 | -0.30(-1.41%) |
Feb 21, 2012 | 21.13 | 21.17 | 20.93 | 21.03 | 1,609,505 | -0.03(-0.13%) |
Feb 17, 2012 | 21.02 | 21.11 | 20.90 | 21.06 | 953,730 | +0.07(+0.31%) |
Feb 16, 2012 | 20.96 | 21.24 | 20.94 | 20.99 | 1,666,634 | +0.00(+0.02%) |
Feb 15, 2012 | 21.29 | 21.38 | 20.86 | 20.99 | 1,637,596 | -0.26(-1.22%) |
Feb 14, 2012 | 21.53 | 21.53 | 21.20 | 21.25 | 979,140 | -0.26(-1.20%) |
Feb 13, 2012 | 21.25 | 21.51 | 21.17 | 21.51 | 1,888,085 | +0.46(+2.17%) |
Feb 10, 2012 | 21.32 | 21.43 | 20.99 | 21.05 | 2,011,886 | -0.38(-1.78%) |
Feb 09, 2012 | 21.21 | 21.46 | 21.13 | 21.43 | 2,159,447 | +0.26(+1.25%) |
Feb 08, 2012 | 21.33 | 21.33 | 21.08 | 21.17 | 1,619,896 | -0.07(-0.33%) |
Feb 07, 2012 | 21.20 | 21.30 | 21.17 | 21.24 | 1,340,802 | -0.02(-0.09%) |
Feb 06, 2012 | 21.44 | 21.61 | 21.16 | 21.26 | 1,619,989 | -0.27(-1.25%) |
Feb 03, 2012 | 21.63 | 21.63 | 21.39 | 21.52 | 1,946,076 | +0.18(+0.86%) |
Feb 02, 2012 | 21.65 | 21.71 | 21.31 | 21.34 | 1,992,988 | -0.28(-1.31%) |
Feb 01, 2012 | 21.67 | 21.89 | 21.47 | 21.62 | 2,114,887 | +0.08(+0.39%) |
Jan 31, 2012 | 21.50 | 21.59 | 21.32 | 21.54 | 2,025,113 | +0.16(+0.73%) |
Jan 30, 2012 | 21.36 | 21.53 | 21.31 | 21.38 | 2,367,826 | -0.17(-0.79%) |
Jan 27, 2012 | 21.73 | 21.82 | 21.53 | 21.55 | 1,970,965 | -0.25(-1.12%) |
Jan 26, 2012 | 21.85 | 22.06 | 21.74 | 21.80 | 1,592,454 | -0.04(-0.17%) |
Jan 25, 2012 | 21.66 | 21.87 | 21.38 | 21.84 | 2,431,573 | +0.09(+0.43%) |
Jan 24, 2012 | 21.65 | 22.04 | 21.46 | 21.74 | 3,258,191 | -0.44(-2.00%) |
Jan 23, 2012 | 22.32 | 22.35 | 22.01 | 22.18 | 2,272,129 | -0.06(-0.25%) |
Jan 20, 2012 | 22.34 | 22.36 | 21.98 | 22.24 | 3,047,936 | -0.13(-0.59%) |
Jan 19, 2012 | 22.02 | 22.40 | 21.99 | 22.37 | 2,048,355 | +0.40(+1.80%) |
Jan 18, 2012 | 21.72 | 21.98 | 21.69 | 21.98 | 1,529,842 | +0.32(+1.46%) |
Jan 17, 2012 | 21.78 | 21.87 | 21.63 | 21.66 | 1,459,477 | +0.13(+0.59%) |
Jan 13, 2012 | 21.24 | 21.56 | 21.11 | 21.53 | 1,909,306 | +0.15(+0.70%) |
Jan 12, 2012 | 21.36 | 21.43 | 21.11 | 21.38 | 1,689,190 | +0.01(+0.04%) |
Jan 11, 2012 | 21.27 | 21.45 | 21.21 | 21.37 | 1,953,883 | +0.14(+0.67%) |
Jan 10, 2012 | 21.43 | 21.50 | 21.18 | 21.23 | 1,644,012 | -0.06(-0.29%) |
Jan 09, 2012 | 21.26 | 21.30 | 21.11 | 21.29 | 1,234,981 | +0.08(+0.38%) |
Jan 06, 2012 | 21.15 | 21.31 | 20.95 | 21.21 | 1,626,053 | +0.06(+0.29%) |
Jan 05, 2012 | 20.85 | 21.20 | 20.75 | 21.15 | 1,301,072 | +0.25(+1.19%) |