Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.63 | 23.64 | 23.25 | 23.38 | 1,236,147 | -0.03(-0.13%) |
Mar 29, 2012 | 23.14 | 23.49 | 23.09 | 23.41 | 828,173 | +0.02(+0.10%) |
Mar 28, 2012 | 23.54 | 23.65 | 23.22 | 23.39 | 1,441,231 | -0.17(-0.72%) |
Mar 27, 2012 | 23.15 | 23.74 | 23.15 | 23.56 | 1,957,829 | +0.43(+1.85%) |
Mar 26, 2012 | 22.83 | 23.16 | 22.73 | 23.13 | 982,366 | +0.54(+2.40%) |
Mar 23, 2012 | 22.26 | 22.65 | 22.18 | 22.59 | 998,136 | +0.33(+1.50%) |
Mar 22, 2012 | 22.50 | 22.57 | 22.14 | 22.25 | 869,744 | -0.46(-2.02%) |
Mar 21, 2012 | 22.83 | 22.85 | 22.53 | 22.71 | 791,152 | -0.11(-0.48%) |
Mar 20, 2012 | 23.02 | 23.09 | 22.80 | 22.82 | 832,015 | -0.38(-1.64%) |
Mar 19, 2012 | 23.20 | 23.42 | 23.08 | 23.20 | 1,264,919 | -0.01(-0.03%) |
Mar 16, 2012 | 23.14 | 23.29 | 23.03 | 23.21 | 1,253,968 | +0.08(+0.34%) |
Mar 15, 2012 | 22.79 | 23.16 | 22.56 | 23.13 | 1,270,273 | +0.33(+1.43%) |
Mar 14, 2012 | 22.95 | 23.14 | 22.71 | 22.80 | 651,215 | -0.18(-0.78%) |
Mar 13, 2012 | 22.65 | 23.01 | 22.49 | 22.98 | 972,683 | +0.43(+1.93%) |
Mar 12, 2012 | 22.56 | 22.80 | 22.52 | 22.55 | 599,275 | -0.07(-0.31%) |
Mar 09, 2012 | 22.31 | 22.87 | 22.31 | 22.62 | 723,778 | +0.29(+1.32%) |
Mar 08, 2012 | 22.11 | 22.41 | 21.86 | 22.32 | 1,836,905 | +0.36(+1.62%) |
Mar 07, 2012 | 22.12 | 22.30 | 21.76 | 21.97 | 1,372,419 | -0.15(-0.67%) |
Mar 06, 2012 | 22.56 | 22.73 | 22.08 | 22.11 | 2,016,204 | -0.77(-3.36%) |
Mar 05, 2012 | 23.07 | 23.07 | 22.63 | 22.88 | 1,393,867 | -0.16(-0.71%) |
Mar 02, 2012 | 23.01 | 23.44 | 22.91 | 23.04 | 1,796,695 | +0.05(+0.20%) |
Mar 01, 2012 | 23.45 | 23.74 | 22.81 | 23.00 | 2,408,753 | -0.45(-1.93%) |
Feb 29, 2012 | 23.79 | 24.06 | 23.43 | 23.45 | 974,861 | -0.28(-1.17%) |
Feb 28, 2012 | 23.90 | 23.92 | 23.59 | 23.73 | 964,307 | -0.13(-0.55%) |
Feb 27, 2012 | 23.59 | 23.91 | 23.44 | 23.86 | 1,264,920 | +0.18(+0.75%) |
Feb 24, 2012 | 23.77 | 23.91 | 23.66 | 23.68 | 1,713,819 | -0.04(-0.16%) |
Feb 23, 2012 | 23.30 | 23.80 | 23.11 | 23.72 | 1,663,513 | +0.38(+1.61%) |
Feb 22, 2012 | 23.24 | 23.54 | 23.23 | 23.34 | 1,208,583 | +0.02(+0.10%) |
Feb 21, 2012 | 23.38 | 23.64 | 23.27 | 23.32 | 860,065 | +0.07(+0.30%) |
Feb 17, 2012 | 23.12 | 23.29 | 22.80 | 23.25 | 1,088,224 | +0.31(+1.34%) |
Feb 16, 2012 | 22.46 | 23.15 | 22.43 | 22.94 | 1,244,408 | +0.51(+2.26%) |
Feb 15, 2012 | 22.72 | 22.74 | 22.25 | 22.44 | 1,054,921 | -0.13(-0.58%) |
Feb 14, 2012 | 22.94 | 22.94 | 22.36 | 22.57 | 2,402,955 | -0.42(-1.81%) |
Feb 13, 2012 | 22.62 | 22.99 | 22.57 | 22.98 | 1,474,466 | +0.53(+2.36%) |
Feb 10, 2012 | 22.60 | 22.68 | 22.29 | 22.45 | 2,022,187 | -0.42(-1.85%) |
Feb 09, 2012 | 22.94 | 23.09 | 22.63 | 22.87 | 2,154,227 | -0.02(-0.07%) |
Feb 08, 2012 | 22.68 | 23.03 | 22.64 | 22.89 | 2,126,791 | +0.25(+1.12%) |
Feb 07, 2012 | 22.14 | 22.68 | 22.03 | 22.64 | 1,935,125 | +0.46(+2.08%) |
Feb 06, 2012 | 21.91 | 22.19 | 21.81 | 22.18 | 1,038,150 | +0.22(+0.98%) |
Feb 03, 2012 | 22.39 | 22.48 | 21.94 | 21.96 | 1,841,692 | -0.18(-0.80%) |
Feb 02, 2012 | 21.98 | 22.38 | 21.97 | 22.14 | 2,442,589 | +0.20(+0.91%) |
Feb 01, 2012 | 21.54 | 22.18 | 21.54 | 21.94 | 4,211,876 | +1.06(+5.08%) |
Jan 31, 2012 | 20.41 | 21.09 | 19.62 | 20.88 | 6,328,743 | -1.19(-5.40%) |
Jan 30, 2012 | 21.97 | 22.08 | 21.55 | 22.07 | 1,630,517 | -0.06(-0.28%) |
Jan 27, 2012 | 22.40 | 22.60 | 22.10 | 22.13 | 1,145,663 | -0.35(-1.57%) |
Jan 26, 2012 | 22.21 | 22.54 | 22.19 | 22.48 | 1,341,367 | +0.42(+1.88%) |
Jan 25, 2012 | 21.97 | 22.11 | 21.81 | 22.07 | 1,297,100 | +0.07(+0.31%) |
Jan 24, 2012 | 22.15 | 22.21 | 21.95 | 22.00 | 1,165,762 | -0.25(-1.11%) |
Jan 23, 2012 | 22.50 | 22.55 | 22.21 | 22.24 | 691,049 | -0.22(-0.99%) |
Jan 20, 2012 | 22.51 | 22.69 | 22.34 | 22.47 | 989,734 | -0.09(-0.41%) |
Jan 19, 2012 | 22.32 | 22.67 | 22.19 | 22.56 | 1,310,525 | +0.34(+1.52%) |
Jan 18, 2012 | 21.86 | 22.25 | 21.69 | 22.22 | 1,916,341 | +0.37(+1.69%) |
Jan 17, 2012 | 22.48 | 22.48 | 21.83 | 21.85 | 1,828,736 | -0.29(-1.32%) |
Jan 13, 2012 | 22.67 | 22.70 | 22.14 | 22.14 | 1,500,595 | -0.72(-3.16%) |
Jan 12, 2012 | 23.01 | 23.16 | 22.73 | 22.87 | 1,163,465 | -0.05(-0.20%) |
Jan 11, 2012 | 22.71 | 23.03 | 22.59 | 22.91 | 778,172 | +0.12(+0.51%) |
Jan 10, 2012 | 23.00 | 23.18 | 22.74 | 22.80 | 891,471 | +0.15(+0.64%) |
Jan 09, 2012 | 22.87 | 22.95 | 22.54 | 22.65 | 857,149 | -0.10(-0.44%) |
Jan 06, 2012 | 22.49 | 23.31 | 22.28 | 22.75 | 2,018,227 | +0.28(+1.23%) |
Jan 05, 2012 | 22.41 | 22.71 | 22.09 | 22.48 | 1,984,964 | -0.15(-0.68%) |