Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.81 | 21.89 | 21.59 | 21.81 | 1,401,039 | +0.12(+0.56%) |
Mar 29, 2012 | 21.54 | 21.70 | 21.45 | 21.69 | 1,249,477 | -0.20(-0.92%) |
Mar 28, 2012 | 22.22 | 22.23 | 21.77 | 21.89 | 1,736,242 | -0.11(-0.49%) |
Mar 27, 2012 | 22.12 | 22.19 | 21.96 | 22.00 | 2,793,204 | -0.61(-2.72%) |
Mar 26, 2012 | 22.42 | 22.63 | 22.37 | 22.61 | 1,325,832 | +0.58(+2.64%) |
Mar 23, 2012 | 21.78 | 22.06 | 21.61 | 22.03 | 2,479,400 | -0.01(-0.06%) |
Mar 22, 2012 | 21.83 | 22.07 | 21.76 | 22.04 | 1,547,827 | -0.39(-1.74%) |
Mar 21, 2012 | 22.53 | 22.56 | 22.32 | 22.43 | 1,159,267 | -0.27(-1.21%) |
Mar 20, 2012 | 22.71 | 23.03 | 22.52 | 22.71 | 934,189 | -0.32(-1.40%) |
Mar 19, 2012 | 22.81 | 23.13 | 22.80 | 23.03 | 1,482,995 | +0.37(+1.62%) |
Mar 16, 2012 | 22.50 | 22.83 | 22.46 | 22.66 | 1,187,799 | +0.31(+1.38%) |
Mar 15, 2012 | 22.35 | 22.42 | 22.10 | 22.35 | 1,236,620 | +0.29(+1.33%) |
Mar 14, 2012 | 22.34 | 22.46 | 21.99 | 22.06 | 3,244,063 | -0.39(-1.72%) |
Mar 13, 2012 | 22.08 | 22.45 | 22.04 | 22.45 | 1,319,536 | +0.34(+1.54%) |
Mar 12, 2012 | 21.73 | 22.14 | 21.71 | 22.11 | 2,272,525 | +0.41(+1.91%) |
Mar 09, 2012 | 21.70 | 21.82 | 21.61 | 21.69 | 1,243,320 | -0.17(-0.79%) |
Mar 08, 2012 | 21.54 | 21.92 | 21.48 | 21.87 | 1,955,670 | +0.80(+3.78%) |
Mar 07, 2012 | 21.00 | 21.14 | 20.90 | 21.07 | 1,113,322 | +0.01(+0.07%) |
Mar 06, 2012 | 21.18 | 21.26 | 20.96 | 21.06 | 1,777,919 | -0.52(-2.42%) |
Mar 05, 2012 | 21.59 | 21.62 | 21.46 | 21.58 | 1,046,279 | +0.08(+0.39%) |
Mar 02, 2012 | 21.62 | 21.64 | 21.45 | 21.49 | 1,479,619 | -0.44(-2.02%) |
Mar 01, 2012 | 21.72 | 21.94 | 21.67 | 21.94 | 2,751,014 | +0.41(+1.93%) |
Feb 29, 2012 | 21.86 | 21.93 | 21.48 | 21.52 | 1,366,511 | -0.27(-1.26%) |
Feb 28, 2012 | 21.67 | 21.84 | 21.59 | 21.80 | 851,220 | +0.07(+0.32%) |
Feb 27, 2012 | 21.69 | 21.82 | 21.62 | 21.73 | 1,656,485 | -0.22(-1.00%) |
Feb 24, 2012 | 21.89 | 22.05 | 21.89 | 21.94 | 826,180 | +0.19(+0.88%) |
Feb 23, 2012 | 21.60 | 21.76 | 21.53 | 21.75 | 665,091 | +0.18(+0.82%) |
Feb 22, 2012 | 21.53 | 21.62 | 21.45 | 21.58 | 726,683 | +0.06(+0.26%) |
Feb 21, 2012 | 21.42 | 21.57 | 21.34 | 21.52 | 1,267,488 | +0.21(+0.98%) |
Feb 17, 2012 | 21.47 | 21.48 | 21.19 | 21.31 | 1,120,943 | +0.07(+0.35%) |
Feb 16, 2012 | 20.77 | 21.31 | 20.69 | 21.24 | 1,266,295 | +0.31(+1.49%) |
Feb 15, 2012 | 21.17 | 21.18 | 20.87 | 20.92 | 1,851,950 | -0.32(-1.51%) |
Feb 14, 2012 | 21.27 | 21.32 | 21.04 | 21.25 | 919,012 | -0.08(-0.37%) |
Feb 13, 2012 | 21.32 | 21.38 | 21.19 | 21.33 | 737,964 | +0.30(+1.44%) |
Feb 10, 2012 | 20.95 | 21.12 | 20.92 | 21.02 | 1,311,099 | -0.34(-1.57%) |
Feb 09, 2012 | 21.37 | 21.43 | 21.21 | 21.36 | 1,170,350 | +0.07(+0.35%) |
Feb 08, 2012 | 21.18 | 21.32 | 21.10 | 21.28 | 1,121,299 | +0.02(+0.09%) |
Feb 07, 2012 | 21.02 | 21.31 | 20.94 | 21.26 | 1,016,169 | +0.17(+0.82%) |
Feb 06, 2012 | 20.80 | 21.10 | 20.79 | 21.09 | 881,781 | -0.12(-0.55%) |
Feb 03, 2012 | 20.93 | 21.23 | 20.91 | 21.21 | 898,482 | +0.14(+0.66%) |
Feb 02, 2012 | 21.08 | 21.15 | 20.97 | 21.07 | 555,746 | +0.08(+0.40%) |
Feb 01, 2012 | 20.99 | 21.16 | 20.92 | 20.99 | 812,840 | +0.26(+1.24%) |
Jan 31, 2012 | 20.96 | 20.96 | 20.53 | 20.73 | 997,555 | +0.07(+0.32%) |
Jan 30, 2012 | 20.44 | 20.70 | 20.41 | 20.66 | 717,602 | -0.05(-0.25%) |
Jan 27, 2012 | 20.64 | 20.79 | 20.58 | 20.72 | 923,470 | -0.02(-0.11%) |
Jan 26, 2012 | 20.80 | 20.91 | 20.60 | 20.74 | 1,259,945 | -0.02(-0.11%) |
Jan 25, 2012 | 20.39 | 20.80 | 20.24 | 20.76 | 2,258,107 | -0.14(-0.69%) |
Jan 24, 2012 | 20.65 | 20.93 | 20.61 | 20.91 | 1,261,291 | -0.01(-0.04%) |
Jan 23, 2012 | 20.91 | 20.99 | 20.83 | 20.92 | 1,219,983 | +0.11(+0.51%) |
Jan 20, 2012 | 20.77 | 20.94 | 20.64 | 20.81 | 2,424,495 | +0.08(+0.40%) |
Jan 19, 2012 | 20.45 | 20.78 | 20.40 | 20.72 | 2,347,596 | +0.66(+3.27%) |
Jan 18, 2012 | 19.90 | 20.07 | 19.83 | 20.07 | 939,410 | +0.38(+1.92%) |
Jan 17, 2012 | 19.70 | 19.83 | 19.63 | 19.69 | 1,203,453 | +0.39(+2.03%) |
Jan 13, 2012 | 19.21 | 19.30 | 18.98 | 19.30 | 1,894,803 | -0.33(-1.68%) |
Jan 12, 2012 | 19.56 | 19.68 | 19.43 | 19.63 | 1,127,257 | +0.06(+0.29%) |
Jan 11, 2012 | 19.38 | 19.57 | 19.26 | 19.57 | 1,315,159 | -0.13(-0.64%) |
Jan 10, 2012 | 19.85 | 19.87 | 19.66 | 19.70 | 1,001,215 | +0.30(+1.54%) |
Jan 09, 2012 | 19.56 | 19.56 | 19.23 | 19.40 | 1,266,926 | +0.11(+0.56%) |
Jan 06, 2012 | 19.59 | 19.59 | 19.27 | 19.29 | 1,052,103 | -0.11(-0.55%) |
Jan 05, 2012 | 19.38 | 19.49 | 19.31 | 19.40 | 1,685,412 | -0.55(-2.76%) |