Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.64 | 24.71 | 24.14 | 24.27 | 13,150,197 | -0.13(-0.53%) |
Mar 29, 2012 | 24.88 | 24.88 | 24.11 | 24.40 | 2,372,786 | +0.16(+0.67%) |
Mar 28, 2012 | 24.42 | 24.62 | 23.48 | 24.24 | 1,890,036 | -0.27(-1.10%) |
Mar 27, 2012 | 24.75 | 25.04 | 24.35 | 24.51 | 1,824,982 | -0.04(-0.16%) |
Mar 26, 2012 | 24.08 | 24.55 | 23.86 | 24.54 | 1,606,518 | +0.76(+3.20%) |
Mar 23, 2012 | 23.75 | 23.87 | 23.34 | 23.78 | 940,290 | +0.00(+0.00%) |
Mar 22, 2012 | 23.94 | 23.94 | 23.64 | 23.78 | 500,467 | -0.22(-0.93%) |
Mar 21, 2012 | 24.11 | 24.38 | 23.91 | 24.01 | 1,145,443 | +0.09(+0.39%) |
Mar 20, 2012 | 23.91 | 24.23 | 23.53 | 23.91 | 2,280,192 | -0.31(-1.30%) |
Mar 19, 2012 | 24.52 | 24.62 | 24.18 | 24.23 | 2,774,950 | -0.35(-1.41%) |
Mar 16, 2012 | 24.38 | 24.65 | 24.30 | 24.58 | 2,229,497 | +0.21(+0.88%) |
Mar 15, 2012 | 24.50 | 24.68 | 24.28 | 24.36 | 1,741,317 | -0.05(-0.19%) |
Mar 14, 2012 | 24.47 | 24.80 | 23.85 | 24.41 | 2,459,121 | -0.13(-0.53%) |
Mar 13, 2012 | 24.61 | 24.62 | 24.32 | 24.54 | 1,681,763 | +0.02(+0.09%) |
Mar 12, 2012 | 24.51 | 24.81 | 24.22 | 24.51 | 4,541,380 | +0.07(+0.28%) |
Mar 09, 2012 | 24.23 | 24.50 | 24.15 | 24.44 | 833,927 | +0.10(+0.41%) |
Mar 08, 2012 | 23.39 | 24.51 | 23.23 | 24.34 | 4,682,590 | +1.30(+5.63%) |
Mar 07, 2012 | 22.89 | 23.71 | 22.89 | 23.05 | 887,349 | +0.02(+0.10%) |
Mar 06, 2012 | 24.09 | 24.31 | 22.88 | 23.02 | 1,367,952 | -1.27(-5.25%) |
Mar 05, 2012 | 24.81 | 25.06 | 24.08 | 24.30 | 2,406,811 | -0.53(-2.13%) |
Mar 02, 2012 | 24.37 | 24.95 | 24.37 | 24.83 | 2,118,904 | +0.25(+1.03%) |
Mar 01, 2012 | 24.68 | 24.95 | 24.09 | 24.58 | 3,340,219 | +0.00(+0.00%) |
Feb 29, 2012 | 24.71 | 24.92 | 24.28 | 24.58 | 3,205,826 | +0.09(+0.38%) |
Feb 28, 2012 | 24.17 | 24.71 | 24.11 | 24.48 | 1,679,406 | +0.45(+1.89%) |
Feb 27, 2012 | 24.11 | 24.29 | 23.83 | 24.03 | 2,814,666 | -0.08(-0.32%) |
Feb 24, 2012 | 23.77 | 24.38 | 23.65 | 24.11 | 1,454,408 | +0.30(+1.26%) |
Feb 23, 2012 | 23.94 | 24.11 | 23.47 | 23.81 | 1,525,978 | -0.02(-0.06%) |
Feb 22, 2012 | 23.85 | 24.08 | 23.28 | 23.82 | 1,890,218 | +0.07(+0.29%) |
Feb 21, 2012 | 25.27 | 25.33 | 23.30 | 23.75 | 5,001,766 | -0.28(-1.15%) |
Feb 17, 2012 | 23.47 | 24.19 | 23.17 | 24.03 | 5,843,225 | +0.75(+3.20%) |
Feb 16, 2012 | 22.66 | 23.65 | 22.55 | 23.29 | 6,340,328 | +0.72(+3.20%) |
Feb 15, 2012 | 22.46 | 22.89 | 22.37 | 22.56 | 6,236,167 | +0.25(+1.10%) |
Feb 14, 2012 | 22.42 | 22.65 | 22.08 | 22.32 | 11,226,470 | -0.73(-3.17%) |
Feb 13, 2012 | 23.05 | 23.23 | 22.99 | 23.05 | 1,924,003 | -0.02(-0.10%) |
Feb 10, 2012 | 22.65 | 23.17 | 22.55 | 23.07 | 1,939,873 | +0.18(+0.81%) |
Feb 09, 2012 | 23.03 | 23.05 | 22.59 | 22.89 | 1,965,865 | -0.08(-0.33%) |
Feb 08, 2012 | 23.18 | 23.23 | 22.34 | 22.96 | 1,967,513 | -0.14(-0.60%) |
Feb 07, 2012 | 23.42 | 23.42 | 22.79 | 23.10 | 1,031,044 | -0.34(-1.44%) |
Feb 06, 2012 | 23.52 | 23.64 | 22.96 | 23.44 | 2,149,000 | -0.18(-0.75%) |
Feb 03, 2012 | 22.46 | 23.83 | 22.44 | 23.62 | 3,552,569 | +1.37(+6.14%) |
Feb 02, 2012 | 21.60 | 22.30 | 21.40 | 22.25 | 744,346 | +0.29(+1.33%) |
Feb 01, 2012 | 20.84 | 22.03 | 20.73 | 21.96 | 928,190 | +1.35(+6.56%) |
Jan 31, 2012 | 20.94 | 21.11 | 20.41 | 20.60 | 720,732 | -0.19(-0.92%) |
Jan 30, 2012 | 20.85 | 21.16 | 20.41 | 20.80 | 879,079 | -0.06(-0.29%) |
Jan 27, 2012 | 20.70 | 21.04 | 20.10 | 20.86 | 3,326,606 | +0.93(+4.66%) |
Jan 26, 2012 | 19.85 | 20.46 | 19.33 | 19.93 | 1,043,684 | +0.15(+0.74%) |
Jan 25, 2012 | 19.82 | 19.88 | 19.56 | 19.78 | 786,018 | -0.04(-0.19%) |
Jan 24, 2012 | 19.43 | 19.87 | 19.34 | 19.82 | 531,295 | +0.25(+1.29%) |
Jan 23, 2012 | 19.34 | 19.84 | 19.26 | 19.57 | 637,397 | +0.29(+1.51%) |
Jan 20, 2012 | 19.21 | 19.35 | 19.15 | 19.28 | 692,624 | +0.02(+0.12%) |
Jan 19, 2012 | 18.95 | 19.33 | 18.88 | 19.25 | 1,245,426 | +0.44(+2.33%) |
Jan 18, 2012 | 18.59 | 19.20 | 18.59 | 18.82 | 741,729 | +0.11(+0.57%) |
Jan 17, 2012 | 19.16 | 19.30 | 18.64 | 18.71 | 1,155,911 | -0.34(-1.77%) |
Jan 13, 2012 | 18.84 | 19.45 | 18.65 | 19.05 | 704,197 | +0.08(+0.45%) |
Jan 12, 2012 | 18.51 | 19.20 | 18.32 | 18.96 | 1,319,476 | +0.57(+3.09%) |
Jan 11, 2012 | 18.28 | 18.45 | 18.12 | 18.39 | 298,724 | +0.09(+0.50%) |
Jan 10, 2012 | 17.60 | 18.43 | 17.60 | 18.30 | 1,235,384 | +0.86(+4.93%) |
Jan 09, 2012 | 17.36 | 17.44 | 17.26 | 17.44 | 545,224 | +0.12(+0.71%) |
Jan 06, 2012 | 17.00 | 17.53 | 16.90 | 17.32 | 753,784 | +0.31(+1.85%) |
Jan 05, 2012 | 17.23 | 17.23 | 16.71 | 17.00 | 875,618 | -0.31(-1.77%) |