Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.53 | 23.55 | 22.48 | 23.30 | 3,948,775 | +0.80(+3.56%) |
Mar 29, 2012 | 22.38 | 23.03 | 21.61 | 22.50 | 6,628,254 | -0.07(-0.29%) |
Mar 28, 2012 | 22.98 | 23.26 | 22.28 | 22.57 | 5,975,194 | -0.30(-1.32%) |
Mar 27, 2012 | 23.83 | 23.92 | 22.75 | 22.87 | 6,655,036 | -0.97(-4.07%) |
Mar 26, 2012 | 23.77 | 24.32 | 23.70 | 23.84 | 2,816,174 | +0.24(+1.04%) |
Mar 23, 2012 | 23.50 | 23.78 | 23.28 | 23.59 | 5,446,859 | +0.25(+1.09%) |
Mar 22, 2012 | 23.38 | 23.60 | 23.22 | 23.34 | 926,913 | -0.23(-0.96%) |
Mar 21, 2012 | 23.28 | 23.74 | 23.14 | 23.57 | 1,474,666 | +0.33(+1.42%) |
Mar 20, 2012 | 23.55 | 23.67 | 22.73 | 23.24 | 2,418,138 | -0.46(-1.95%) |
Mar 19, 2012 | 23.85 | 23.98 | 23.59 | 23.70 | 1,115,934 | -0.26(-1.10%) |
Mar 16, 2012 | 24.00 | 24.09 | 23.65 | 23.96 | 2,343,395 | +0.02(+0.08%) |
Mar 15, 2012 | 24.32 | 24.39 | 23.71 | 23.94 | 2,765,956 | -0.32(-1.32%) |
Mar 14, 2012 | 23.75 | 24.45 | 23.69 | 24.26 | 1,904,651 | +0.48(+2.02%) |
Mar 13, 2012 | 23.72 | 23.78 | 23.31 | 23.78 | 2,385,721 | +0.22(+0.92%) |
Mar 12, 2012 | 24.05 | 24.05 | 23.23 | 23.57 | 2,562,164 | -0.57(-2.34%) |
Mar 09, 2012 | 23.95 | 24.22 | 23.80 | 24.13 | 2,278,983 | +0.32(+1.34%) |
Mar 08, 2012 | 24.07 | 24.23 | 23.76 | 23.81 | 1,136,756 | -0.10(-0.43%) |
Mar 07, 2012 | 23.79 | 24.29 | 23.72 | 23.91 | 1,460,308 | +0.22(+0.91%) |
Mar 06, 2012 | 24.06 | 24.26 | 23.54 | 23.70 | 2,751,484 | -0.68(-2.78%) |
Mar 05, 2012 | 24.37 | 24.60 | 24.07 | 24.38 | 1,546,901 | -0.03(-0.12%) |
Mar 02, 2012 | 24.58 | 24.67 | 24.37 | 24.40 | 1,781,903 | -0.32(-1.30%) |
Mar 01, 2012 | 25.20 | 25.29 | 24.38 | 24.72 | 2,092,797 | -0.40(-1.57%) |
Feb 29, 2012 | 25.39 | 25.78 | 24.83 | 25.12 | 2,604,752 | -0.24(-0.97%) |
Feb 28, 2012 | 25.12 | 25.53 | 25.04 | 25.37 | 1,981,707 | -0.05(-0.19%) |
Feb 27, 2012 | 25.00 | 25.62 | 24.96 | 25.41 | 2,549,568 | +0.23(+0.90%) |
Feb 24, 2012 | 24.59 | 25.27 | 24.43 | 25.19 | 2,515,194 | +0.63(+2.57%) |
Feb 23, 2012 | 24.56 | 24.77 | 24.33 | 24.56 | 2,002,871 | +0.44(+1.84%) |
Feb 22, 2012 | 23.70 | 24.25 | 23.65 | 24.11 | 2,127,815 | +0.41(+1.71%) |
Feb 21, 2012 | 23.72 | 23.99 | 23.55 | 23.71 | 1,038,835 | +0.08(+0.36%) |
Feb 17, 2012 | 24.33 | 24.48 | 23.46 | 23.62 | 2,184,961 | -0.81(-3.32%) |
Feb 16, 2012 | 23.55 | 24.47 | 23.38 | 24.43 | 3,525,345 | +1.04(+4.43%) |
Feb 15, 2012 | 23.76 | 23.89 | 23.23 | 23.40 | 2,838,675 | -0.24(-1.00%) |
Feb 14, 2012 | 23.75 | 23.98 | 23.54 | 23.63 | 2,613,823 | -2.09(-8.13%) |
Feb 13, 2012 | 26.50 | 26.56 | 24.89 | 25.72 | 5,859,111 | -0.49(-1.87%) |
Feb 10, 2012 | 26.18 | 26.56 | 25.93 | 26.21 | 5,681,906 | +0.03(+0.11%) |
Feb 09, 2012 | 27.31 | 27.31 | 25.82 | 26.18 | 7,065,096 | -1.10(-4.04%) |
Feb 08, 2012 | 27.22 | 27.60 | 26.80 | 27.29 | 4,386,213 | +0.14(+0.52%) |
Feb 07, 2012 | 26.82 | 27.60 | 26.82 | 27.15 | 6,616,000 | +0.40(+1.48%) |
Feb 06, 2012 | 27.31 | 27.31 | 25.84 | 26.75 | 12,281,382 | +1.83(+7.33%) |
Feb 03, 2012 | 23.79 | 24.96 | 23.79 | 24.92 | 4,803,062 | +1.12(+4.71%) |
Feb 02, 2012 | 23.58 | 23.84 | 23.34 | 23.80 | 2,322,549 | +0.28(+1.20%) |
Feb 01, 2012 | 23.39 | 23.78 | 22.98 | 23.52 | 3,370,308 | +0.50(+2.17%) |
Jan 31, 2012 | 23.67 | 23.97 | 22.86 | 23.02 | 3,904,337 | -0.39(-1.65%) |
Jan 30, 2012 | 24.16 | 24.32 | 23.28 | 23.41 | 2,624,866 | -0.82(-3.38%) |
Jan 27, 2012 | 24.71 | 24.73 | 24.22 | 24.23 | 3,027,796 | -0.60(-2.43%) |
Jan 26, 2012 | 25.01 | 25.31 | 24.65 | 24.83 | 1,889,155 | -0.60(-2.37%) |
Jan 25, 2012 | 24.60 | 25.46 | 24.39 | 25.43 | 6,136,016 | +0.89(+3.61%) |
Jan 24, 2012 | 23.17 | 24.64 | 23.05 | 24.55 | 7,115,582 | +1.34(+5.76%) |
Jan 23, 2012 | 23.01 | 23.36 | 23.01 | 23.21 | 1,646,952 | +0.13(+0.57%) |
Jan 20, 2012 | 23.08 | 23.16 | 22.75 | 23.08 | 1,561,499 | -0.01(-0.04%) |
Jan 19, 2012 | 22.84 | 23.36 | 22.76 | 23.09 | 2,158,571 | +0.24(+1.03%) |
Jan 18, 2012 | 22.65 | 23.11 | 22.45 | 22.85 | 2,279,629 | +0.23(+1.00%) |
Jan 17, 2012 | 22.53 | 22.77 | 22.19 | 22.62 | 1,742,157 | +0.11(+0.50%) |
Jan 13, 2012 | 21.96 | 22.70 | 21.82 | 22.51 | 2,618,417 | +0.55(+2.49%) |
Jan 12, 2012 | 22.56 | 22.70 | 21.56 | 21.96 | 4,480,478 | -0.45(-2.02%) |
Jan 11, 2012 | 20.99 | 22.56 | 20.90 | 22.42 | 6,159,240 | +1.26(+5.97%) |
Jan 10, 2012 | 20.70 | 21.19 | 19.15 | 21.15 | 6,028,771 | +0.76(+3.74%) |
Jan 09, 2012 | 20.85 | 21.36 | 20.34 | 20.39 | 2,039,003 | -0.65(-3.09%) |
Jan 06, 2012 | 20.06 | 21.32 | 20.06 | 21.04 | 3,206,644 | +0.99(+4.93%) |
Jan 05, 2012 | 19.45 | 20.32 | 19.45 | 20.05 | 2,080,084 | +0.46(+2.36%) |