Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.88 | 20.17 | 19.67 | 19.90 | 3,758,910 | +0.23(+1.15%) |
Mar 29, 2012 | 19.55 | 19.69 | 19.24 | 19.68 | 3,303,796 | -0.02(-0.10%) |
Mar 28, 2012 | 19.85 | 19.90 | 19.21 | 19.70 | 5,647,511 | -0.20(-1.01%) |
Mar 27, 2012 | 20.04 | 20.18 | 19.88 | 19.90 | 5,335,947 | +0.32(+1.64%) |
Mar 26, 2012 | 19.62 | 19.69 | 19.32 | 19.58 | 2,885,094 | +0.14(+0.74%) |
Mar 23, 2012 | 19.44 | 19.65 | 19.32 | 19.43 | 2,649,902 | +0.06(+0.32%) |
Mar 22, 2012 | 19.53 | 19.53 | 19.21 | 19.37 | 3,010,016 | -0.45(-2.28%) |
Mar 21, 2012 | 19.77 | 19.90 | 19.46 | 19.82 | 2,509,566 | +0.14(+0.70%) |
Mar 20, 2012 | 19.74 | 19.83 | 19.28 | 19.68 | 4,641,616 | -0.51(-2.55%) |
Mar 19, 2012 | 19.94 | 20.31 | 19.87 | 20.20 | 2,540,990 | +0.20(+1.00%) |
Mar 16, 2012 | 19.87 | 20.03 | 19.81 | 20.00 | 2,874,726 | +0.20(+1.01%) |
Mar 15, 2012 | 19.84 | 20.04 | 19.68 | 19.80 | 2,891,130 | +0.01(+0.06%) |
Mar 14, 2012 | 20.15 | 20.24 | 19.65 | 19.79 | 3,177,555 | -0.49(-2.41%) |
Mar 13, 2012 | 20.05 | 20.30 | 19.96 | 20.27 | 3,251,565 | +0.42(+2.12%) |
Mar 12, 2012 | 19.70 | 20.06 | 19.67 | 19.85 | 2,707,900 | +0.15(+0.76%) |
Mar 09, 2012 | 19.57 | 20.24 | 19.53 | 19.70 | 5,256,898 | +0.09(+0.48%) |
Mar 08, 2012 | 19.57 | 19.73 | 19.33 | 19.61 | 2,134,917 | +0.25(+1.30%) |
Mar 07, 2012 | 19.41 | 19.48 | 19.09 | 19.36 | 3,590,107 | +0.06(+0.33%) |
Mar 06, 2012 | 19.03 | 19.34 | 18.64 | 19.30 | 5,046,427 | -0.35(-1.79%) |
Mar 05, 2012 | 19.81 | 19.81 | 19.37 | 19.65 | 3,452,055 | -0.35(-1.76%) |
Mar 02, 2012 | 20.28 | 20.33 | 19.73 | 20.00 | 3,854,168 | -0.31(-1.55%) |
Mar 01, 2012 | 20.24 | 20.58 | 20.24 | 20.31 | 1,983,169 | +0.13(+0.62%) |
Feb 29, 2012 | 20.70 | 20.87 | 20.11 | 20.19 | 4,559,256 | -0.50(-2.43%) |
Feb 28, 2012 | 20.61 | 20.86 | 20.55 | 20.69 | 3,433,075 | +0.13(+0.64%) |
Feb 27, 2012 | 20.59 | 20.70 | 20.43 | 20.56 | 4,223,867 | -0.28(-1.33%) |
Feb 24, 2012 | 20.97 | 21.10 | 20.67 | 20.83 | 3,239,263 | -0.09(-0.42%) |
Feb 23, 2012 | 20.95 | 21.08 | 20.58 | 20.92 | 3,730,697 | +0.05(+0.24%) |
Feb 22, 2012 | 20.40 | 20.96 | 20.40 | 20.87 | 4,791,062 | +0.37(+1.81%) |
Feb 21, 2012 | 20.47 | 20.67 | 20.24 | 20.50 | 3,115,957 | +0.31(+1.52%) |
Feb 17, 2012 | 20.61 | 20.66 | 20.07 | 20.19 | 3,605,046 | -0.35(-1.71%) |
Feb 16, 2012 | 20.10 | 20.69 | 19.96 | 20.54 | 3,921,764 | +0.33(+1.65%) |
Feb 15, 2012 | 20.32 | 20.46 | 19.94 | 20.21 | 4,254,429 | +0.01(+0.03%) |
Feb 14, 2012 | 20.68 | 20.74 | 19.90 | 20.21 | 5,979,273 | -0.60(-2.90%) |
Feb 13, 2012 | 21.16 | 21.25 | 20.58 | 20.81 | 3,675,779 | -0.22(-1.04%) |
Feb 10, 2012 | 21.45 | 21.45 | 20.81 | 21.03 | 5,172,507 | -0.71(-3.27%) |
Feb 09, 2012 | 21.91 | 21.96 | 21.51 | 21.74 | 4,172,897 | -0.09(-0.40%) |
Feb 08, 2012 | 21.91 | 22.41 | 21.79 | 21.83 | 3,514,718 | +0.02(+0.11%) |
Feb 07, 2012 | 21.86 | 22.16 | 21.61 | 21.80 | 3,419,072 | -0.16(-0.74%) |
Feb 06, 2012 | 21.87 | 22.00 | 21.70 | 21.96 | 3,729,148 | -0.03(-0.11%) |
Feb 03, 2012 | 21.93 | 22.10 | 21.63 | 21.99 | 5,252,984 | +0.52(+2.41%) |
Feb 02, 2012 | 21.75 | 21.89 | 21.45 | 21.47 | 3,691,758 | -0.24(-1.09%) |
Feb 01, 2012 | 21.95 | 21.98 | 21.68 | 21.71 | 5,107,621 | +0.06(+0.26%) |
Jan 31, 2012 | 21.83 | 22.08 | 21.35 | 21.65 | 6,117,554 | -0.04(-0.20%) |
Jan 30, 2012 | 21.81 | 21.98 | 21.13 | 21.70 | 8,398,046 | -0.85(-3.77%) |
Jan 27, 2012 | 22.47 | 22.69 | 22.31 | 22.54 | 4,319,411 | +0.07(+0.33%) |
Jan 26, 2012 | 22.66 | 23.26 | 22.31 | 22.47 | 7,129,222 | -0.06(-0.25%) |
Jan 25, 2012 | 22.05 | 22.71 | 21.80 | 22.53 | 6,037,693 | +0.47(+2.15%) |
Jan 24, 2012 | 22.04 | 22.12 | 21.40 | 22.05 | 5,927,224 | -0.39(-1.75%) |
Jan 23, 2012 | 22.18 | 22.54 | 22.08 | 22.44 | 5,041,184 | +0.51(+2.33%) |
Jan 20, 2012 | 22.20 | 22.25 | 21.78 | 21.93 | 4,113,125 | -0.36(-1.62%) |
Jan 19, 2012 | 22.35 | 22.46 | 22.08 | 22.29 | 5,499,074 | +0.13(+0.59%) |
Jan 18, 2012 | 21.61 | 22.25 | 21.38 | 22.16 | 7,829,173 | +0.82(+3.86%) |
Jan 17, 2012 | 21.06 | 21.70 | 21.06 | 21.34 | 7,122,194 | +0.61(+2.92%) |
Jan 13, 2012 | 20.50 | 20.75 | 20.29 | 20.73 | 3,298,027 | -0.12(-0.57%) |
Jan 12, 2012 | 20.60 | 20.90 | 20.42 | 20.85 | 4,905,579 | +0.63(+3.12%) |
Jan 11, 2012 | 20.10 | 20.31 | 19.92 | 20.22 | 4,458,450 | +0.25(+1.25%) |
Jan 10, 2012 | 19.81 | 20.19 | 19.79 | 19.97 | 4,225,638 | +0.72(+3.73%) |
Jan 09, 2012 | 19.33 | 19.47 | 18.72 | 19.26 | 3,894,962 | -0.19(-0.99%) |
Jan 06, 2012 | 19.66 | 19.72 | 19.22 | 19.45 | 2,512,882 | -0.12(-0.61%) |
Jan 05, 2012 | 19.57 | 19.65 | 19.23 | 19.57 | 3,129,879 | -0.09(-0.48%) |