Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.33 | 22.33 | 22.07 | 22.08 | 1,900,410 | +0.23(+1.07%) |
Mar 29, 2012 | 21.80 | 21.86 | 21.70 | 21.84 | 1,084,518 | -0.01(-0.03%) |
Mar 28, 2012 | 22.07 | 22.07 | 21.76 | 21.85 | 1,184,099 | -0.22(-1.00%) |
Mar 27, 2012 | 22.16 | 22.18 | 22.06 | 22.07 | 732,992 | -0.09(-0.39%) |
Mar 26, 2012 | 22.09 | 22.16 | 22.04 | 22.16 | 1,047,364 | +0.30(+1.38%) |
Mar 23, 2012 | 21.83 | 21.86 | 21.74 | 21.86 | 989,358 | +0.05(+0.24%) |
Mar 22, 2012 | 21.68 | 21.88 | 21.67 | 21.80 | 1,347,039 | -0.06(-0.27%) |
Mar 21, 2012 | 21.94 | 21.99 | 21.78 | 21.86 | 952,113 | -0.04(-0.18%) |
Mar 20, 2012 | 21.87 | 21.97 | 21.85 | 21.90 | 1,363,809 | -0.33(-1.50%) |
Mar 19, 2012 | 22.09 | 22.30 | 22.08 | 22.24 | 2,520,275 | +0.11(+0.48%) |
Mar 16, 2012 | 22.21 | 22.23 | 22.07 | 22.13 | 2,432,234 | +0.05(+0.24%) |
Mar 15, 2012 | 22.02 | 22.15 | 21.94 | 22.08 | 1,512,603 | +0.07(+0.30%) |
Mar 14, 2012 | 22.06 | 22.11 | 21.92 | 22.01 | 1,552,649 | -0.20(-0.90%) |
Mar 13, 2012 | 22.16 | 22.25 | 22.11 | 22.21 | 1,020,262 | +0.17(+0.79%) |
Mar 12, 2012 | 21.90 | 22.11 | 21.88 | 22.04 | 1,168,550 | +0.26(+1.20%) |
Mar 09, 2012 | 21.77 | 21.81 | 21.69 | 21.78 | 827,509 | -0.05(-0.21%) |
Mar 08, 2012 | 21.69 | 21.90 | 21.68 | 21.82 | 1,396,382 | +0.25(+1.15%) |
Mar 07, 2012 | 21.38 | 21.58 | 21.34 | 21.58 | 1,762,311 | +0.26(+1.22%) |
Mar 06, 2012 | 21.40 | 21.48 | 21.28 | 21.32 | 1,502,036 | -0.51(-2.33%) |
Mar 05, 2012 | 21.79 | 21.83 | 21.72 | 21.82 | 1,241,777 | +0.25(+1.15%) |
Mar 02, 2012 | 21.71 | 21.76 | 21.51 | 21.58 | 2,325,435 | -0.50(-2.27%) |
Mar 01, 2012 | 21.88 | 22.09 | 21.84 | 22.08 | 3,346,172 | +0.39(+1.79%) |
Feb 29, 2012 | 21.86 | 21.92 | 21.63 | 21.69 | 2,010,326 | -0.09(-0.40%) |
Feb 28, 2012 | 21.68 | 21.82 | 21.58 | 21.78 | 1,040,879 | +0.05(+0.25%) |
Feb 27, 2012 | 21.59 | 21.82 | 21.56 | 21.72 | 1,054,080 | -0.09(-0.43%) |
Feb 24, 2012 | 21.60 | 21.86 | 21.58 | 21.82 | 1,567,334 | -0.27(-1.24%) |
Feb 23, 2012 | 21.92 | 22.10 | 21.80 | 22.09 | 1,126,842 | +0.19(+0.88%) |
Feb 22, 2012 | 21.88 | 22.01 | 21.86 | 21.90 | 1,015,637 | -0.03(-0.15%) |
Feb 21, 2012 | 21.92 | 22.04 | 21.82 | 21.93 | 1,040,215 | +0.05(+0.24%) |
Feb 17, 2012 | 21.90 | 22.00 | 21.84 | 21.88 | 842,660 | -0.09(-0.43%) |
Feb 16, 2012 | 21.84 | 22.00 | 21.75 | 21.97 | 1,511,435 | +0.43(+2.02%) |
Feb 15, 2012 | 21.53 | 21.66 | 21.50 | 21.54 | 1,343,323 | -0.16(-0.72%) |
Feb 14, 2012 | 21.67 | 21.72 | 21.59 | 21.69 | 1,367,946 | -0.01(-0.06%) |
Feb 13, 2012 | 21.79 | 21.81 | 21.69 | 21.70 | 1,206,262 | +0.24(+1.11%) |
Feb 10, 2012 | 21.41 | 21.51 | 21.39 | 21.47 | 1,884,010 | -0.11(-0.52%) |
Feb 09, 2012 | 21.59 | 21.60 | 21.43 | 21.58 | 1,218,637 | +0.26(+1.21%) |
Feb 08, 2012 | 21.38 | 21.49 | 21.28 | 21.32 | 1,546,369 | -0.24(-1.11%) |
Feb 07, 2012 | 21.49 | 21.62 | 21.42 | 21.56 | 1,531,867 | +0.34(+1.59%) |
Feb 06, 2012 | 21.09 | 21.28 | 21.07 | 21.22 | 1,532,452 | -0.11(-0.53%) |
Feb 03, 2012 | 21.21 | 21.37 | 21.18 | 21.33 | 2,417,206 | +0.25(+1.19%) |
Feb 02, 2012 | 21.02 | 21.14 | 20.95 | 21.08 | 5,412,870 | -0.78(-3.57%) |
Feb 01, 2012 | 21.88 | 22.00 | 21.84 | 21.86 | 1,700,522 | +0.42(+1.98%) |
Jan 31, 2012 | 21.51 | 21.52 | 21.38 | 21.44 | 1,742,667 | -0.11(-0.52%) |
Jan 30, 2012 | 21.54 | 21.57 | 21.42 | 21.55 | 1,273,064 | -0.04(-0.18%) |
Jan 27, 2012 | 21.55 | 21.61 | 21.47 | 21.59 | 1,055,517 | +0.05(+0.25%) |
Jan 26, 2012 | 21.49 | 21.69 | 21.47 | 21.54 | 3,217,161 | +0.05(+0.25%) |
Jan 25, 2012 | 21.14 | 21.54 | 21.12 | 21.49 | 3,299,539 | +0.28(+1.31%) |
Jan 24, 2012 | 21.10 | 21.21 | 21.03 | 21.21 | 1,819,810 | -0.07(-0.31%) |
Jan 23, 2012 | 21.17 | 21.32 | 21.16 | 21.27 | 942,641 | +0.07(+0.34%) |
Jan 20, 2012 | 21.06 | 21.21 | 21.04 | 21.20 | 1,289,737 | +0.18(+0.85%) |
Jan 19, 2012 | 21.01 | 21.06 | 20.91 | 21.02 | 2,722,785 | -0.16(-0.75%) |
Jan 18, 2012 | 21.14 | 21.18 | 21.03 | 21.18 | 1,212,572 | +0.26(+1.27%) |
Jan 17, 2012 | 21.06 | 21.08 | 20.90 | 20.92 | 2,179,322 | +0.07(+0.32%) |
Jan 13, 2012 | 20.89 | 20.98 | 20.76 | 20.85 | 2,022,873 | -0.41(-1.93%) |
Jan 12, 2012 | 21.04 | 21.28 | 21.03 | 21.26 | 1,535,268 | +0.03(+0.16%) |
Jan 11, 2012 | 21.21 | 21.28 | 21.08 | 21.23 | 2,179,553 | -0.83(-3.78%) |
Jan 10, 2012 | 22.19 | 22.21 | 22.00 | 22.06 | 1,705,379 | +0.19(+0.88%) |
Jan 09, 2012 | 21.91 | 21.92 | 21.76 | 21.87 | 1,287,934 | +0.32(+1.47%) |
Jan 06, 2012 | 21.88 | 21.88 | 21.54 | 21.55 | 1,404,621 | -0.71(-3.21%) |
Jan 05, 2012 | 22.13 | 22.29 | 22.10 | 22.27 | 1,138,664 | -0.07(-0.30%) |