Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.15 | 22.23 | 21.92 | 22.15 | 1,379,634 | +0.12(+0.56%) |
Mar 29, 2012 | 21.87 | 22.03 | 21.78 | 22.03 | 1,230,388 | -0.20(-0.92%) |
Mar 28, 2012 | 22.57 | 22.58 | 22.11 | 22.23 | 1,709,716 | -0.11(-0.49%) |
Mar 27, 2012 | 22.46 | 22.53 | 22.30 | 22.34 | 2,750,530 | -0.62(-2.72%) |
Mar 26, 2012 | 22.76 | 22.98 | 22.72 | 22.96 | 1,305,576 | +0.59(+2.64%) |
Mar 23, 2012 | 22.12 | 22.40 | 21.95 | 22.37 | 2,441,520 | -0.01(-0.06%) |
Mar 22, 2012 | 22.17 | 22.41 | 22.10 | 22.38 | 1,524,179 | -0.40(-1.74%) |
Mar 21, 2012 | 22.88 | 22.91 | 22.67 | 22.78 | 1,141,555 | -0.28(-1.21%) |
Mar 20, 2012 | 23.06 | 23.39 | 22.87 | 23.06 | 919,917 | -0.33(-1.40%) |
Mar 19, 2012 | 23.17 | 23.49 | 23.15 | 23.39 | 1,460,338 | +0.37(+1.62%) |
Mar 16, 2012 | 22.85 | 23.18 | 22.81 | 23.01 | 1,169,652 | +0.31(+1.38%) |
Mar 15, 2012 | 22.69 | 22.77 | 22.44 | 22.70 | 1,217,727 | +0.30(+1.33%) |
Mar 14, 2012 | 22.69 | 22.81 | 22.33 | 22.40 | 3,194,501 | -0.39(-1.72%) |
Mar 13, 2012 | 22.43 | 22.80 | 22.38 | 22.80 | 1,299,376 | +0.35(+1.54%) |
Mar 12, 2012 | 22.07 | 22.48 | 22.05 | 22.45 | 2,237,805 | +0.42(+1.91%) |
Mar 09, 2012 | 22.04 | 22.16 | 21.95 | 22.03 | 1,224,325 | -0.17(-0.79%) |
Mar 08, 2012 | 21.87 | 22.26 | 21.81 | 22.20 | 1,925,791 | +0.81(+3.78%) |
Mar 07, 2012 | 21.33 | 21.47 | 21.22 | 21.40 | 1,096,313 | +0.01(+0.07%) |
Mar 06, 2012 | 21.51 | 21.59 | 21.29 | 21.38 | 1,750,756 | -0.53(-2.42%) |
Mar 05, 2012 | 21.93 | 21.95 | 21.79 | 21.91 | 1,030,294 | +0.09(+0.39%) |
Mar 02, 2012 | 21.96 | 21.98 | 21.78 | 21.83 | 1,457,013 | -0.45(-2.02%) |
Mar 01, 2012 | 22.06 | 22.28 | 22.01 | 22.28 | 2,708,984 | +0.42(+1.93%) |
Feb 29, 2012 | 22.20 | 22.27 | 21.81 | 21.85 | 1,345,633 | -0.28(-1.26%) |
Feb 28, 2012 | 22.01 | 22.18 | 21.93 | 22.13 | 838,215 | +0.07(+0.32%) |
Feb 27, 2012 | 22.03 | 22.16 | 21.95 | 22.06 | 1,631,177 | -0.22(-1.00%) |
Feb 24, 2012 | 22.23 | 22.39 | 22.23 | 22.29 | 813,558 | +0.19(+0.88%) |
Feb 23, 2012 | 21.94 | 22.10 | 21.86 | 22.09 | 654,929 | +0.18(+0.82%) |
Feb 22, 2012 | 21.86 | 21.96 | 21.78 | 21.91 | 715,581 | +0.06(+0.26%) |
Feb 21, 2012 | 21.76 | 21.90 | 21.67 | 21.85 | 1,248,124 | +0.21(+0.98%) |
Feb 17, 2012 | 21.80 | 21.82 | 21.52 | 21.64 | 1,103,817 | +0.08(+0.35%) |
Feb 16, 2012 | 21.09 | 21.64 | 21.01 | 21.57 | 1,246,948 | +0.32(+1.49%) |
Feb 15, 2012 | 21.50 | 21.50 | 21.19 | 21.25 | 1,823,656 | -0.33(-1.51%) |
Feb 14, 2012 | 21.60 | 21.65 | 21.36 | 21.58 | 904,971 | -0.08(-0.37%) |
Feb 13, 2012 | 21.65 | 21.71 | 21.52 | 21.66 | 726,689 | +0.31(+1.44%) |
Feb 10, 2012 | 21.28 | 21.45 | 21.24 | 21.35 | 1,291,068 | -0.34(-1.57%) |
Feb 09, 2012 | 21.70 | 21.77 | 21.54 | 21.69 | 1,152,470 | +0.08(+0.35%) |
Feb 08, 2012 | 21.50 | 21.65 | 21.42 | 21.61 | 1,104,168 | +0.02(+0.09%) |
Feb 07, 2012 | 21.34 | 21.64 | 21.26 | 21.59 | 1,000,644 | +0.18(+0.82%) |
Feb 06, 2012 | 21.12 | 21.43 | 21.11 | 21.42 | 868,309 | -0.12(-0.55%) |
Feb 03, 2012 | 21.26 | 21.56 | 21.24 | 21.54 | 884,755 | +0.14(+0.66%) |
Feb 02, 2012 | 21.41 | 21.48 | 21.29 | 21.40 | 547,256 | +0.09(+0.40%) |
Feb 01, 2012 | 21.31 | 21.49 | 21.24 | 21.31 | 800,422 | +0.26(+1.24%) |
Jan 31, 2012 | 21.29 | 21.29 | 20.85 | 21.05 | 982,314 | +0.07(+0.32%) |
Jan 30, 2012 | 20.76 | 21.02 | 20.73 | 20.98 | 706,639 | -0.05(-0.25%) |
Jan 27, 2012 | 20.96 | 21.11 | 20.90 | 21.04 | 909,362 | -0.02(-0.11%) |
Jan 26, 2012 | 21.13 | 21.24 | 20.92 | 21.06 | 1,240,695 | -0.02(-0.11%) |
Jan 25, 2012 | 20.71 | 21.13 | 20.55 | 21.08 | 2,223,608 | -0.15(-0.69%) |
Jan 24, 2012 | 20.98 | 21.26 | 20.93 | 21.23 | 1,242,021 | -0.01(-0.04%) |
Jan 23, 2012 | 21.24 | 21.31 | 21.15 | 21.24 | 1,201,344 | +0.11(+0.51%) |
Jan 20, 2012 | 21.09 | 21.27 | 20.96 | 21.13 | 2,387,453 | +0.09(+0.40%) |
Jan 19, 2012 | 20.77 | 21.10 | 20.71 | 21.05 | 2,311,730 | +0.67(+3.27%) |
Jan 18, 2012 | 20.20 | 20.38 | 20.14 | 20.38 | 925,058 | +0.38(+1.92%) |
Jan 17, 2012 | 20.00 | 20.14 | 19.93 | 20.00 | 1,185,067 | +0.40(+2.03%) |
Jan 13, 2012 | 19.51 | 19.60 | 19.27 | 19.60 | 1,865,854 | -0.34(-1.69%) |
Jan 12, 2012 | 19.87 | 19.98 | 19.74 | 19.93 | 1,110,034 | +0.06(+0.29%) |
Jan 11, 2012 | 19.68 | 19.88 | 19.56 | 19.88 | 1,295,066 | -0.13(-0.64%) |
Jan 10, 2012 | 20.16 | 20.18 | 19.96 | 20.01 | 985,918 | +0.30(+1.54%) |
Jan 09, 2012 | 19.87 | 19.87 | 19.53 | 19.70 | 1,247,570 | +0.11(+0.56%) |
Jan 06, 2012 | 19.90 | 19.90 | 19.57 | 19.59 | 1,036,029 | -0.11(-0.55%) |
Jan 05, 2012 | 19.68 | 19.79 | 19.61 | 19.70 | 1,659,662 | -0.56(-2.76%) |