Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.12 | 23.20 | 22.63 | 22.90 | 1,017,725 | -0.16(-0.69%) |
Mar 29, 2012 | 23.60 | 23.65 | 22.97 | 23.06 | 1,582,409 | -0.65(-2.74%) |
Mar 28, 2012 | 23.97 | 23.97 | 23.57 | 23.71 | 1,095,889 | -0.26(-1.08%) |
Mar 27, 2012 | 24.24 | 24.30 | 23.96 | 23.97 | 440,269 | -0.24(-0.99%) |
Mar 26, 2012 | 23.79 | 24.31 | 23.73 | 24.21 | 703,315 | +0.53(+2.24%) |
Mar 23, 2012 | 23.58 | 23.80 | 23.53 | 23.68 | 612,323 | +0.10(+0.42%) |
Mar 22, 2012 | 23.60 | 23.63 | 23.50 | 23.58 | 977,014 | -0.12(-0.51%) |
Mar 21, 2012 | 23.77 | 23.77 | 23.54 | 23.70 | 1,765,973 | +0.02(+0.08%) |
Mar 20, 2012 | 23.68 | 23.79 | 23.50 | 23.68 | 991,973 | -0.07(-0.29%) |
Mar 19, 2012 | 23.98 | 24.05 | 23.68 | 23.75 | 846,764 | -0.25(-1.04%) |
Mar 16, 2012 | 23.93 | 24.02 | 23.76 | 24.00 | 2,368,100 | +0.24(+1.01%) |
Mar 15, 2012 | 23.70 | 23.95 | 23.60 | 23.76 | 934,797 | -0.01(-0.04%) |
Mar 14, 2012 | 24.04 | 24.11 | 23.69 | 23.77 | 673,768 | -0.27(-1.12%) |
Mar 13, 2012 | 24.00 | 24.10 | 23.79 | 24.04 | 646,822 | +0.14(+0.59%) |
Mar 12, 2012 | 24.19 | 24.27 | 23.83 | 23.90 | 411,899 | -0.41(-1.69%) |
Mar 09, 2012 | 24.36 | 24.56 | 24.18 | 24.31 | 311,075 | -0.15(-0.61%) |
Mar 08, 2012 | 24.24 | 24.57 | 24.00 | 24.46 | 417,877 | +0.43(+1.79%) |
Mar 07, 2012 | 23.99 | 24.36 | 23.44 | 24.03 | 914,237 | +0.23(+0.97%) |
Mar 06, 2012 | 24.30 | 24.45 | 23.68 | 23.80 | 712,366 | -0.77(-3.13%) |
Mar 05, 2012 | 24.61 | 24.65 | 24.21 | 24.57 | 509,557 | +0.06(+0.24%) |
Mar 02, 2012 | 25.19 | 25.20 | 24.37 | 24.51 | 504,766 | -0.58(-2.31%) |
Mar 01, 2012 | 25.69 | 25.69 | 24.74 | 25.09 | 755,641 | -0.46(-1.80%) |
Feb 29, 2012 | 25.65 | 25.72 | 25.34 | 25.55 | 945,978 | +0.00(+0.00%) |
Feb 28, 2012 | 25.46 | 25.68 | 25.28 | 25.55 | 682,255 | -0.13(-0.51%) |
Feb 27, 2012 | 25.42 | 25.70 | 25.00 | 25.68 | 792,575 | +0.26(+1.02%) |
Feb 24, 2012 | 25.63 | 25.63 | 25.37 | 25.42 | 326,105 | -0.13(-0.51%) |
Feb 23, 2012 | 25.45 | 25.58 | 25.23 | 25.55 | 520,324 | +0.10(+0.39%) |
Feb 22, 2012 | 25.35 | 25.62 | 25.08 | 25.45 | 579,803 | +0.12(+0.47%) |
Feb 21, 2012 | 25.00 | 25.35 | 24.76 | 25.33 | 851,554 | +0.54(+2.18%) |
Feb 17, 2012 | 24.79 | 24.79 | 24.79 | 0 | +0.14(+0.57%) | |
Feb 16, 2012 | 23.90 | 24.65 | 23.75 | 24.65 | 1,100,022 | +0.75(+3.14%) |
Feb 15, 2012 | 24.00 | 24.17 | 23.77 | 23.90 | 493,702 | -0.22(-0.91%) |
Feb 14, 2012 | 23.88 | 24.12 | 23.61 | 24.12 | 627,511 | +0.32(+1.34%) |
Feb 13, 2012 | 23.70 | 23.95 | 23.68 | 23.80 | 500,463 | +0.20(+0.85%) |
Feb 10, 2012 | 23.84 | 23.84 | 23.56 | 23.60 | 447,797 | -0.27(-1.13%) |
Feb 09, 2012 | 23.70 | 23.95 | 23.70 | 23.87 | 477,829 | +0.07(+0.29%) |
Feb 08, 2012 | 24.10 | 24.12 | 23.64 | 23.80 | 1,439,139 | -0.22(-0.92%) |
Feb 07, 2012 | 24.28 | 24.28 | 23.87 | 24.02 | 624,236 | -0.26(-1.07%) |
Feb 06, 2012 | 24.30 | 24.45 | 24.17 | 24.28 | 1,000,024 | -0.04(-0.16%) |
Feb 03, 2012 | 24.37 | 24.76 | 24.15 | 24.32 | 831,498 | -0.08(-0.33%) |
Feb 02, 2012 | 24.49 | 24.75 | 24.30 | 24.40 | 547,626 | -0.09(-0.37%) |
Feb 01, 2012 | 24.31 | 24.73 | 24.11 | 24.49 | 567,199 | +0.18(+0.74%) |
Jan 31, 2012 | 24.52 | 24.73 | 24.16 | 24.31 | 720,829 | -0.05(-0.21%) |
Jan 30, 2012 | 23.75 | 24.49 | 23.72 | 24.36 | 590,554 | +0.45(+1.88%) |
Jan 27, 2012 | 23.93 | 24.40 | 23.79 | 23.91 | 726,846 | +0.06(+0.25%) |
Jan 26, 2012 | 24.09 | 24.30 | 23.79 | 23.85 | 804,033 | -0.21(-0.87%) |
Jan 25, 2012 | 23.47 | 24.18 | 23.44 | 24.06 | 1,039,603 | +0.62(+2.65%) |
Jan 24, 2012 | 23.45 | 23.66 | 23.25 | 23.44 | 854,601 | -0.01(-0.04%) |
Jan 23, 2012 | 23.89 | 23.89 | 23.38 | 23.45 | 639,736 | +0.03(+0.13%) |
Jan 20, 2012 | 23.27 | 23.55 | 23.15 | 23.42 | 987,724 | +0.11(+0.47%) |
Jan 19, 2012 | 23.81 | 24.06 | 23.21 | 23.31 | 861,841 | -0.53(-2.22%) |
Jan 18, 2012 | 23.28 | 24.28 | 23.26 | 23.84 | 1,226,122 | +0.51(+2.19%) |
Jan 17, 2012 | 23.46 | 23.78 | 23.05 | 23.33 | 1,229,691 | +0.08(+0.34%) |
Jan 16, 2012 | 23.41 | 23.78 | 23.02 | 23.25 | 422,364 | -0.24(-1.02%) |
Jan 13, 2012 | 22.70 | 23.67 | 22.53 | 23.49 | 2,093,814 | +0.75(+3.30%) |
Jan 12, 2012 | 23.47 | 23.59 | 22.58 | 22.74 | 1,352,615 | -0.79(-3.36%) |
Jan 11, 2012 | 24.30 | 24.31 | 23.25 | 23.53 | 1,849,519 | -0.77(-3.17%) |
Jan 10, 2012 | 24.90 | 25.09 | 24.08 | 24.30 | 1,617,241 | -0.45(-1.82%) |
Jan 09, 2012 | 25.11 | 25.13 | 24.66 | 24.75 | 1,203,873 | -0.25(-1.00%) |
Jan 06, 2012 | 25.18 | 25.25 | 24.81 | 25.00 | 916,536 | -0.01(-0.04%) |
Jan 05, 2012 | 25.36 | 25.36 | 24.88 | 25.01 | 1,147,817 | -0.51(-2.00%) |