Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.68 | 22.69 | 22.28 | 22.56 | 3,798,956 | +0.06(+0.28%) |
Mar 29, 2012 | 22.30 | 22.54 | 22.09 | 22.50 | 2,183,839 | +0.12(+0.53%) |
Mar 28, 2012 | 22.76 | 22.76 | 22.20 | 22.38 | 3,183,345 | -0.41(-1.80%) |
Mar 27, 2012 | 22.98 | 23.06 | 22.75 | 22.79 | 3,158,967 | -0.24(-1.06%) |
Mar 26, 2012 | 22.79 | 23.08 | 22.66 | 23.03 | 2,367,424 | +0.45(+1.99%) |
Mar 23, 2012 | 22.42 | 22.58 | 22.31 | 22.58 | 1,149,204 | +0.10(+0.46%) |
Mar 22, 2012 | 22.41 | 22.60 | 22.29 | 22.48 | 1,945,953 | -0.02(-0.07%) |
Mar 21, 2012 | 22.67 | 22.74 | 22.41 | 22.50 | 1,801,081 | -0.03(-0.14%) |
Mar 20, 2012 | 22.74 | 22.74 | 22.43 | 22.53 | 2,848,912 | -0.25(-1.11%) |
Mar 19, 2012 | 22.50 | 22.83 | 22.43 | 22.78 | 2,007,266 | +0.20(+0.87%) |
Mar 16, 2012 | 22.56 | 22.79 | 22.53 | 22.58 | 2,373,373 | -0.04(-0.17%) |
Mar 15, 2012 | 22.45 | 22.80 | 22.42 | 22.62 | 2,712,122 | +0.17(+0.77%) |
Mar 14, 2012 | 22.27 | 22.65 | 22.13 | 22.45 | 3,399,338 | +0.15(+0.67%) |
Mar 13, 2012 | 22.09 | 22.30 | 21.99 | 22.30 | 1,756,037 | +0.32(+1.45%) |
Mar 12, 2012 | 21.94 | 22.07 | 21.86 | 21.98 | 1,735,331 | -0.02(-0.09%) |
Mar 09, 2012 | 21.90 | 22.02 | 21.74 | 22.00 | 2,427,480 | +0.10(+0.47%) |
Mar 08, 2012 | 21.85 | 22.00 | 21.71 | 21.90 | 2,198,800 | +0.14(+0.65%) |
Mar 07, 2012 | 21.52 | 21.85 | 21.43 | 21.75 | 2,648,940 | +0.26(+1.21%) |
Mar 06, 2012 | 21.26 | 21.56 | 21.25 | 21.49 | 2,279,172 | +0.10(+0.48%) |
Mar 05, 2012 | 21.84 | 21.84 | 21.25 | 21.39 | 2,825,776 | -0.46(-2.09%) |
Mar 02, 2012 | 22.04 | 22.21 | 21.80 | 21.85 | 1,650,191 | -0.15(-0.68%) |
Mar 01, 2012 | 22.15 | 22.18 | 21.90 | 22.00 | 1,965,557 | -0.01(-0.04%) |
Feb 29, 2012 | 22.42 | 22.48 | 21.98 | 22.01 | 2,509,614 | -0.35(-1.57%) |
Feb 28, 2012 | 22.31 | 22.56 | 22.24 | 22.36 | 1,956,615 | +0.04(+0.16%) |
Feb 27, 2012 | 22.22 | 22.50 | 21.99 | 22.32 | 2,624,974 | -0.06(-0.28%) |
Feb 24, 2012 | 22.30 | 22.46 | 22.19 | 22.39 | 2,535,118 | +0.13(+0.57%) |
Feb 23, 2012 | 22.16 | 22.35 | 22.01 | 22.26 | 2,536,055 | +0.07(+0.32%) |
Feb 22, 2012 | 21.87 | 22.28 | 21.87 | 22.19 | 3,681,662 | +0.34(+1.55%) |
Feb 21, 2012 | 22.31 | 22.34 | 21.79 | 21.85 | 2,493,301 | -0.43(-1.91%) |
Feb 17, 2012 | 22.48 | 22.60 | 22.23 | 22.27 | 2,860,770 | -0.32(-1.43%) |
Feb 16, 2012 | 21.86 | 22.69 | 21.85 | 22.60 | 4,909,543 | +0.77(+3.54%) |
Feb 15, 2012 | 21.75 | 22.01 | 21.60 | 21.83 | 3,763,440 | +0.13(+0.62%) |
Feb 14, 2012 | 21.48 | 21.71 | 21.48 | 21.69 | 3,137,791 | +0.10(+0.48%) |
Feb 13, 2012 | 21.64 | 21.75 | 21.23 | 21.59 | 1,715,121 | +0.13(+0.63%) |
Feb 10, 2012 | 21.76 | 21.78 | 21.36 | 21.45 | 2,469,158 | -0.45(-2.05%) |
Feb 09, 2012 | 21.84 | 21.93 | 21.56 | 21.90 | 2,930,939 | +0.22(+1.00%) |
Feb 08, 2012 | 21.46 | 21.76 | 21.43 | 21.69 | 2,368,852 | +0.21(+0.97%) |
Feb 07, 2012 | 21.43 | 21.56 | 21.26 | 21.48 | 2,708,999 | -0.04(-0.20%) |
Feb 06, 2012 | 21.75 | 21.79 | 21.42 | 21.52 | 2,677,957 | -0.37(-1.68%) |
Feb 03, 2012 | 21.62 | 21.99 | 21.51 | 21.89 | 5,034,624 | +0.45(+2.10%) |
Feb 02, 2012 | 21.58 | 21.64 | 21.37 | 21.44 | 3,366,861 | -0.06(-0.29%) |
Feb 01, 2012 | 21.45 | 21.66 | 21.27 | 21.50 | 4,626,697 | +0.32(+1.53%) |
Jan 31, 2012 | 21.49 | 21.68 | 21.04 | 21.18 | 3,158,118 | -0.23(-1.07%) |
Jan 30, 2012 | 21.43 | 21.49 | 21.07 | 21.41 | 3,731,385 | -0.21(-0.95%) |
Jan 27, 2012 | 21.58 | 22.01 | 21.34 | 21.61 | 5,428,823 | +0.02(+0.07%) |
Jan 26, 2012 | 21.85 | 22.06 | 21.51 | 21.60 | 5,547,428 | -0.15(-0.69%) |
Jan 25, 2012 | 22.00 | 22.00 | 21.46 | 21.75 | 4,169,739 | -0.19(-0.86%) |
Jan 24, 2012 | 21.82 | 21.99 | 21.72 | 21.94 | 3,601,761 | +0.06(+0.29%) |
Jan 23, 2012 | 21.98 | 22.04 | 21.71 | 21.87 | 3,578,050 | -0.09(-0.40%) |
Jan 20, 2012 | 21.90 | 21.98 | 21.76 | 21.96 | 3,795,267 | +0.12(+0.54%) |
Jan 19, 2012 | 21.80 | 21.98 | 21.60 | 21.84 | 4,317,191 | +0.09(+0.44%) |
Jan 18, 2012 | 21.25 | 21.80 | 21.12 | 21.75 | 12,295,365 | +1.25(+6.12%) |
Jan 17, 2012 | 20.49 | 20.63 | 20.42 | 20.49 | 2,836,944 | +0.02(+0.08%) |
Jan 13, 2012 | 20.70 | 20.78 | 20.28 | 20.48 | 2,707,586 | -0.26(-1.26%) |
Jan 12, 2012 | 20.71 | 20.82 | 20.69 | 20.74 | 3,697,968 | +0.02(+0.11%) |
Jan 11, 2012 | 20.73 | 20.92 | 20.67 | 20.71 | 1,907,930 | -0.05(-0.23%) |
Jan 10, 2012 | 20.95 | 21.00 | 20.66 | 20.76 | 3,728,693 | -0.07(-0.34%) |
Jan 09, 2012 | 20.72 | 20.90 | 20.62 | 20.83 | 2,793,985 | +0.24(+1.19%) |
Jan 06, 2012 | 20.62 | 20.71 | 20.43 | 20.59 | 2,929,174 | -0.06(-0.27%) |
Jan 05, 2012 | 20.50 | 20.65 | 20.37 | 20.64 | 3,455,744 | +0.09(+0.42%) |