Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.60 | 22.82 | 22.49 | 22.72 | 846,006 | +0.20(+0.87%) |
Mar 29, 2012 | 22.19 | 22.55 | 22.05 | 22.52 | 874,861 | +0.22(+1.00%) |
Mar 28, 2012 | 22.44 | 22.53 | 22.20 | 22.30 | 486,275 | -0.17(-0.74%) |
Mar 27, 2012 | 22.32 | 22.54 | 22.29 | 22.47 | 573,158 | +0.09(+0.39%) |
Mar 26, 2012 | 22.38 | 22.52 | 22.30 | 22.38 | 673,640 | +0.14(+0.62%) |
Mar 23, 2012 | 22.08 | 22.24 | 21.98 | 22.24 | 497,784 | +0.14(+0.62%) |
Mar 22, 2012 | 22.02 | 22.11 | 21.95 | 22.11 | 538,494 | +0.01(+0.03%) |
Mar 21, 2012 | 22.16 | 22.19 | 21.97 | 22.10 | 421,503 | -0.02(-0.10%) |
Mar 20, 2012 | 22.20 | 22.32 | 22.07 | 22.12 | 526,842 | -0.11(-0.49%) |
Mar 19, 2012 | 22.18 | 22.42 | 22.08 | 22.23 | 422,756 | +0.05(+0.23%) |
Mar 16, 2012 | 22.26 | 22.32 | 22.14 | 22.18 | 845,149 | -0.08(-0.36%) |
Mar 15, 2012 | 22.49 | 22.50 | 22.19 | 22.26 | 493,317 | -0.21(-0.93%) |
Mar 14, 2012 | 22.74 | 22.77 | 22.42 | 22.47 | 451,030 | -0.25(-1.11%) |
Mar 13, 2012 | 22.65 | 22.72 | 22.50 | 22.72 | 409,039 | +0.19(+0.83%) |
Mar 12, 2012 | 22.51 | 22.64 | 22.47 | 22.53 | 630,041 | +0.08(+0.35%) |
Mar 09, 2012 | 22.38 | 22.59 | 22.30 | 22.45 | 375,864 | +0.12(+0.55%) |
Mar 08, 2012 | 22.25 | 22.43 | 22.08 | 22.33 | 501,558 | +0.13(+0.59%) |
Mar 07, 2012 | 22.26 | 22.32 | 22.04 | 22.20 | 433,141 | -0.01(-0.03%) |
Mar 06, 2012 | 22.39 | 22.44 | 22.13 | 22.21 | 421,732 | -0.35(-1.54%) |
Mar 05, 2012 | 22.31 | 22.55 | 22.18 | 22.55 | 519,482 | +0.20(+0.90%) |
Mar 02, 2012 | 22.34 | 22.43 | 22.21 | 22.35 | 659,471 | -0.07(-0.29%) |
Mar 01, 2012 | 22.24 | 22.45 | 22.18 | 22.42 | 1,108,820 | +0.22(+1.01%) |
Feb 29, 2012 | 22.21 | 22.55 | 22.16 | 22.19 | 1,357,722 | -0.12(-0.52%) |
Feb 28, 2012 | 22.62 | 22.72 | 22.19 | 22.31 | 809,850 | -0.35(-1.56%) |
Feb 27, 2012 | 22.80 | 22.86 | 22.55 | 22.66 | 871,618 | -0.22(-0.95%) |
Feb 24, 2012 | 23.12 | 23.12 | 22.88 | 22.88 | 652,638 | -0.27(-1.15%) |
Feb 23, 2012 | 22.98 | 23.19 | 22.88 | 23.15 | 552,883 | +0.29(+1.28%) |
Feb 22, 2012 | 22.95 | 23.02 | 22.70 | 22.85 | 953,295 | -0.07(-0.31%) |
Feb 21, 2012 | 22.78 | 22.97 | 22.65 | 22.92 | 575,413 | +0.21(+0.91%) |
Feb 17, 2012 | 22.64 | 22.92 | 22.50 | 22.72 | 404,283 | +0.11(+0.51%) |
Feb 16, 2012 | 22.44 | 22.85 | 22.44 | 22.60 | 625,594 | +0.14(+0.60%) |
Feb 15, 2012 | 22.52 | 22.67 | 22.35 | 22.47 | 391,412 | -0.06(-0.29%) |
Feb 14, 2012 | 22.70 | 22.77 | 22.45 | 22.53 | 332,637 | -0.15(-0.66%) |
Feb 13, 2012 | 22.76 | 22.97 | 22.51 | 22.68 | 461,872 | +0.14(+0.60%) |
Feb 10, 2012 | 22.86 | 22.90 | 22.51 | 22.55 | 448,370 | -0.42(-1.84%) |
Feb 09, 2012 | 23.25 | 23.33 | 22.86 | 22.97 | 599,703 | -0.16(-0.71%) |
Feb 08, 2012 | 23.41 | 23.41 | 22.86 | 23.13 | 787,487 | -0.35(-1.49%) |
Feb 07, 2012 | 23.22 | 23.61 | 23.18 | 23.48 | 348,170 | +0.19(+0.83%) |
Feb 06, 2012 | 23.35 | 23.44 | 23.15 | 23.29 | 341,471 | -0.14(-0.61%) |
Feb 03, 2012 | 23.50 | 23.59 | 23.34 | 23.43 | 448,906 | +0.13(+0.55%) |
Feb 02, 2012 | 23.30 | 23.49 | 23.18 | 23.30 | 371,915 | +0.00(+0.00%) |
Feb 01, 2012 | 23.22 | 23.35 | 23.15 | 23.30 | 476,061 | +0.15(+0.65%) |
Jan 31, 2012 | 23.10 | 23.20 | 22.91 | 23.15 | 693,671 | +0.21(+0.90%) |
Jan 30, 2012 | 23.00 | 23.09 | 22.91 | 22.95 | 468,214 | -0.16(-0.68%) |
Jan 27, 2012 | 23.55 | 23.55 | 23.07 | 23.10 | 544,782 | -0.48(-2.03%) |
Jan 26, 2012 | 23.34 | 23.60 | 23.27 | 23.58 | 400,852 | +0.29(+1.26%) |
Jan 25, 2012 | 23.03 | 23.32 | 22.82 | 23.29 | 500,298 | +0.27(+1.18%) |
Jan 24, 2012 | 23.15 | 23.25 | 22.97 | 23.02 | 403,744 | -0.25(-1.07%) |
Jan 23, 2012 | 23.31 | 23.52 | 23.17 | 23.27 | 325,106 | +0.01(+0.03%) |
Jan 20, 2012 | 22.97 | 23.33 | 22.97 | 23.26 | 358,358 | +0.29(+1.28%) |
Jan 19, 2012 | 23.27 | 23.27 | 22.91 | 22.97 | 342,998 | -0.24(-1.05%) |
Jan 18, 2012 | 23.12 | 23.21 | 22.98 | 23.21 | 306,697 | +0.11(+0.46%) |
Jan 17, 2012 | 23.17 | 23.36 | 22.96 | 23.10 | 426,693 | +0.04(+0.15%) |
Jan 13, 2012 | 23.02 | 23.26 | 22.90 | 23.07 | 453,303 | -0.11(-0.46%) |
Jan 12, 2012 | 23.22 | 23.30 | 23.05 | 23.17 | 375,650 | -0.04(-0.15%) |
Jan 11, 2012 | 23.03 | 23.26 | 22.97 | 23.21 | 456,050 | +0.16(+0.68%) |
Jan 10, 2012 | 23.26 | 23.29 | 23.04 | 23.05 | 744,617 | -0.08(-0.34%) |
Jan 09, 2012 | 23.41 | 23.45 | 23.05 | 23.13 | 980,398 | -0.19(-0.83%) |
Jan 06, 2012 | 23.49 | 23.54 | 23.31 | 23.32 | 577,775 | -0.14(-0.61%) |
Jan 05, 2012 | 23.55 | 23.58 | 23.20 | 23.47 | 647,877 | -0.09(-0.39%) |