Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.59 | 22.64 | 22.52 | 22.59 | 13,368 | +0.23(+1.02%) |
Mar 29, 2012 | 22.29 | 22.36 | 22.16 | 22.36 | 14,781 | -0.19(-0.82%) |
Mar 28, 2012 | 22.76 | 22.77 | 22.43 | 22.55 | 10,946 | -0.37(-1.59%) |
Mar 27, 2012 | 23.03 | 23.04 | 22.90 | 22.92 | 13,771 | +0.03(+0.14%) |
Mar 26, 2012 | 22.89 | 22.95 | 22.72 | 22.88 | 8,932 | +0.10(+0.45%) |
Mar 23, 2012 | 22.79 | 22.79 | 22.53 | 22.78 | 35,357 | +0.16(+0.72%) |
Mar 22, 2012 | 22.77 | 22.77 | 22.58 | 22.62 | 17,169 | -0.49(-2.12%) |
Mar 21, 2012 | 22.98 | 23.16 | 22.97 | 23.11 | 7,467 | +0.05(+0.24%) |
Mar 20, 2012 | 23.16 | 23.16 | 22.89 | 23.05 | 26,862 | -0.35(-1.49%) |
Mar 19, 2012 | 23.41 | 23.45 | 23.35 | 23.40 | 5,494 | -0.25(-1.04%) |
Mar 16, 2012 | 23.59 | 23.67 | 23.57 | 23.65 | 9,373 | +0.05(+0.21%) |
Mar 15, 2012 | 23.56 | 23.62 | 23.53 | 23.60 | 8,525 | +0.08(+0.36%) |
Mar 14, 2012 | 23.72 | 23.74 | 23.46 | 23.51 | 7,489 | -0.20(-0.83%) |
Mar 13, 2012 | 23.39 | 23.75 | 23.39 | 23.71 | 10,707 | +0.46(+2.00%) |
Mar 12, 2012 | 23.35 | 23.35 | 23.13 | 23.25 | 6,979 | -0.36(-1.53%) |
Mar 09, 2012 | 23.59 | 23.72 | 23.59 | 23.61 | 11,070 | +0.09(+0.39%) |
Mar 08, 2012 | 23.32 | 23.51 | 23.23 | 23.51 | 7,674 | +0.61(+2.66%) |
Mar 07, 2012 | 22.75 | 22.96 | 22.75 | 22.90 | 11,062 | +0.23(+1.03%) |
Mar 06, 2012 | 23.07 | 23.07 | 22.59 | 22.67 | 13,131 | -0.88(-3.72%) |
Mar 05, 2012 | 23.83 | 23.83 | 23.50 | 23.55 | 6,969 | -0.44(-1.83%) |
Mar 02, 2012 | 24.05 | 24.10 | 23.98 | 23.99 | 35,776 | +0.02(+0.07%) |
Mar 01, 2012 | 23.87 | 24.05 | 23.87 | 23.97 | 14,921 | +0.11(+0.44%) |
Feb 29, 2012 | 24.07 | 24.16 | 23.80 | 23.86 | 105,568 | -0.07(-0.30%) |
Feb 28, 2012 | 23.71 | 24.00 | 23.71 | 23.93 | 17,144 | +0.44(+1.87%) |
Feb 27, 2012 | 23.53 | 23.57 | 23.31 | 23.50 | 24,388 | -0.46(-1.94%) |
Feb 24, 2012 | 23.93 | 24.13 | 23.92 | 23.96 | 8,195 | +0.09(+0.36%) |
Feb 23, 2012 | 23.99 | 23.99 | 23.80 | 23.87 | 12,755 | -0.19(-0.79%) |
Feb 22, 2012 | 24.07 | 24.30 | 23.99 | 24.06 | 14,862 | -0.06(-0.24%) |
Feb 21, 2012 | 24.30 | 24.33 | 24.07 | 24.12 | 19,179 | -0.14(-0.57%) |
Feb 17, 2012 | 24.25 | 24.30 | 24.17 | 24.26 | 9,702 | +0.11(+0.47%) |
Feb 16, 2012 | 23.81 | 24.17 | 23.81 | 24.15 | 12,119 | +0.14(+0.57%) |
Feb 15, 2012 | 24.09 | 24.15 | 23.98 | 24.01 | 14,079 | +0.23(+0.98%) |
Feb 14, 2012 | 23.67 | 23.82 | 23.66 | 23.78 | 11,677 | -0.03(-0.11%) |
Feb 13, 2012 | 23.95 | 23.97 | 23.73 | 23.80 | 14,887 | +0.39(+1.65%) |
Feb 10, 2012 | 23.59 | 23.59 | 23.41 | 23.42 | 17,858 | -0.57(-2.37%) |
Feb 09, 2012 | 24.17 | 24.17 | 23.92 | 23.99 | 11,666 | +0.08(+0.33%) |
Feb 08, 2012 | 23.89 | 24.08 | 23.79 | 23.91 | 14,173 | +0.32(+1.36%) |
Feb 07, 2012 | 23.59 | 23.66 | 23.38 | 23.59 | 15,292 | -0.07(-0.29%) |
Feb 06, 2012 | 23.77 | 23.77 | 23.58 | 23.66 | 20,191 | -0.25(-1.05%) |
Feb 03, 2012 | 23.96 | 23.97 | 23.82 | 23.91 | 19,039 | +0.37(+1.55%) |
Feb 02, 2012 | 23.50 | 23.68 | 23.48 | 23.54 | 24,609 | +0.20(+0.85%) |
Feb 01, 2012 | 23.26 | 23.43 | 23.14 | 23.34 | 67,818 | +0.56(+2.47%) |
Jan 31, 2012 | 22.96 | 22.99 | 22.58 | 22.78 | 19,005 | +0.20(+0.88%) |
Jan 30, 2012 | 22.58 | 22.66 | 22.44 | 22.58 | 22,498 | -0.53(-2.31%) |
Jan 27, 2012 | 22.96 | 23.16 | 22.96 | 23.12 | 29,968 | +0.25(+1.11%) |
Jan 26, 2012 | 23.09 | 23.20 | 22.85 | 22.86 | 24,688 | -0.02(-0.09%) |
Jan 25, 2012 | 22.52 | 22.88 | 22.52 | 22.88 | 5,312 | +0.22(+0.97%) |
Jan 24, 2012 | 22.41 | 22.73 | 22.41 | 22.66 | 15,752 | -0.02(-0.11%) |
Jan 23, 2012 | 22.52 | 22.75 | 22.48 | 22.69 | 22,261 | +0.18(+0.80%) |
Jan 20, 2012 | 22.38 | 22.51 | 22.27 | 22.51 | 10,437 | +0.17(+0.77%) |
Jan 19, 2012 | 22.04 | 22.38 | 22.04 | 22.33 | 45,019 | +0.36(+1.65%) |
Jan 18, 2012 | 21.83 | 21.98 | 21.73 | 21.97 | 25,401 | +0.51(+2.35%) |
Jan 17, 2012 | 21.48 | 21.66 | 21.47 | 21.47 | 5,378 | +0.52(+2.47%) |
Jan 13, 2012 | 21.01 | 21.06 | 20.85 | 20.95 | 26,909 | -0.08(-0.37%) |
Jan 12, 2012 | 21.06 | 21.08 | 20.91 | 21.03 | 15,611 | +0.16(+0.78%) |
Jan 11, 2012 | 20.71 | 20.91 | 20.65 | 20.87 | 7,767 | +0.10(+0.50%) |
Jan 10, 2012 | 20.74 | 20.84 | 20.70 | 20.76 | 16,114 | +0.59(+2.94%) |
Jan 09, 2012 | 20.12 | 20.17 | 20.01 | 20.17 | 3,189 | +0.27(+1.34%) |
Jan 06, 2012 | 19.91 | 19.95 | 19.90 | 19.90 | 1,964 | -0.27(-1.32%) |
Jan 05, 2012 | 19.97 | 20.18 | 19.90 | 20.17 | 7,537 | -0.06(-0.31%) |