Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.85 | 22.89 | 22.60 | 22.63 | 600,312 | -0.06(-0.27%) |
Mar 29, 2012 | 22.55 | 22.75 | 22.46 | 22.69 | 908,728 | +0.05(+0.21%) |
Mar 28, 2012 | 22.95 | 22.95 | 22.56 | 22.64 | 1,280,642 | -0.25(-1.10%) |
Mar 27, 2012 | 23.04 | 23.18 | 22.87 | 22.90 | 643,424 | -0.16(-0.71%) |
Mar 26, 2012 | 23.09 | 23.23 | 22.92 | 23.06 | 404,594 | +0.18(+0.80%) |
Mar 23, 2012 | 22.88 | 22.92 | 22.63 | 22.88 | 489,619 | +0.05(+0.21%) |
Mar 22, 2012 | 22.90 | 22.94 | 22.67 | 22.83 | 533,369 | -0.16(-0.68%) |
Mar 21, 2012 | 23.15 | 23.17 | 22.94 | 22.99 | 530,240 | -0.09(-0.38%) |
Mar 20, 2012 | 23.09 | 23.24 | 22.94 | 23.07 | 371,334 | -0.07(-0.32%) |
Mar 19, 2012 | 23.20 | 23.35 | 23.09 | 23.15 | 415,246 | +0.03(+0.15%) |
Mar 16, 2012 | 23.24 | 23.31 | 23.06 | 23.12 | 1,056,125 | -0.06(-0.26%) |
Mar 15, 2012 | 23.05 | 23.24 | 22.92 | 23.18 | 544,903 | +0.13(+0.56%) |
Mar 14, 2012 | 23.05 | 23.14 | 22.89 | 23.05 | 609,121 | +0.00(+0.00%) |
Mar 13, 2012 | 22.97 | 23.11 | 22.76 | 23.05 | 1,114,903 | +0.22(+0.96%) |
Mar 12, 2012 | 23.07 | 23.31 | 22.79 | 22.83 | 1,328,896 | -0.59(-2.53%) |
Mar 09, 2012 | 23.48 | 23.74 | 23.24 | 23.42 | 699,164 | -0.09(-0.38%) |
Mar 08, 2012 | 23.03 | 23.54 | 22.98 | 23.51 | 1,011,480 | +0.59(+2.56%) |
Mar 07, 2012 | 22.67 | 23.03 | 22.62 | 22.92 | 2,563,807 | +0.21(+0.93%) |
Mar 06, 2012 | 22.64 | 22.77 | 22.41 | 22.71 | 539,159 | -0.04(-0.18%) |
Mar 05, 2012 | 22.84 | 22.86 | 22.60 | 22.75 | 1,088,739 | -0.05(-0.21%) |
Mar 02, 2012 | 22.76 | 23.03 | 22.52 | 22.80 | 758,574 | -0.07(-0.33%) |
Mar 01, 2012 | 23.07 | 23.07 | 22.65 | 22.88 | 951,333 | +0.49(+2.19%) |
Feb 29, 2012 | 22.24 | 22.49 | 22.14 | 22.39 | 880,754 | +0.12(+0.52%) |
Feb 28, 2012 | 22.22 | 22.48 | 21.90 | 22.27 | 783,571 | -0.01(-0.06%) |
Feb 27, 2012 | 22.04 | 22.56 | 21.77 | 22.28 | 790,525 | +0.16(+0.71%) |
Feb 24, 2012 | 22.25 | 22.52 | 22.08 | 22.13 | 594,391 | -0.10(-0.43%) |
Feb 23, 2012 | 21.96 | 22.57 | 21.86 | 22.22 | 1,066,189 | +0.33(+1.49%) |
Feb 22, 2012 | 22.00 | 22.04 | 21.69 | 21.90 | 499,593 | -0.11(-0.50%) |
Feb 21, 2012 | 22.09 | 22.35 | 21.90 | 22.00 | 407,645 | -0.10(-0.46%) |
Feb 17, 2012 | 22.44 | 22.44 | 22.02 | 22.11 | 472,699 | -0.20(-0.89%) |
Feb 16, 2012 | 22.09 | 22.46 | 22.03 | 22.30 | 601,591 | +0.28(+1.27%) |
Feb 15, 2012 | 22.26 | 22.26 | 21.82 | 22.02 | 394,568 | -0.01(-0.03%) |
Feb 14, 2012 | 22.16 | 22.36 | 21.87 | 22.03 | 501,345 | -0.26(-1.18%) |
Feb 13, 2012 | 22.53 | 22.57 | 22.12 | 22.30 | 446,403 | -0.01(-0.03%) |
Feb 10, 2012 | 22.50 | 22.50 | 21.83 | 22.30 | 890,348 | -0.34(-1.49%) |
Feb 09, 2012 | 22.16 | 22.74 | 21.61 | 22.64 | 1,107,342 | +0.45(+2.01%) |
Feb 08, 2012 | 22.10 | 22.34 | 21.94 | 22.19 | 678,231 | +0.16(+0.74%) |
Feb 07, 2012 | 21.80 | 22.08 | 21.72 | 22.03 | 521,047 | +0.17(+0.77%) |
Feb 06, 2012 | 21.84 | 22.00 | 21.69 | 21.86 | 422,700 | -0.11(-0.52%) |
Feb 03, 2012 | 21.71 | 22.13 | 21.63 | 21.98 | 690,683 | +0.51(+2.39%) |
Feb 02, 2012 | 21.55 | 21.63 | 21.40 | 21.46 | 549,836 | -0.09(-0.41%) |
Feb 01, 2012 | 21.28 | 21.67 | 21.16 | 21.55 | 644,816 | +0.41(+1.92%) |
Jan 31, 2012 | 21.24 | 21.36 | 20.96 | 21.15 | 662,810 | -0.01(-0.03%) |
Jan 30, 2012 | 21.13 | 21.25 | 20.97 | 21.15 | 654,413 | -0.06(-0.29%) |
Jan 27, 2012 | 21.17 | 21.32 | 21.11 | 21.21 | 584,679 | -0.02(-0.10%) |
Jan 26, 2012 | 21.34 | 21.50 | 21.19 | 21.23 | 817,556 | +0.05(+0.25%) |
Jan 25, 2012 | 21.23 | 21.40 | 21.13 | 21.18 | 1,050,199 | -0.09(-0.44%) |
Jan 24, 2012 | 21.12 | 21.31 | 21.04 | 21.27 | 1,569,186 | -0.13(-0.60%) |
Jan 23, 2012 | 21.56 | 21.64 | 21.26 | 21.40 | 858,090 | -0.17(-0.78%) |
Jan 20, 2012 | 21.44 | 22.06 | 21.44 | 21.57 | 2,420,010 | -1.20(-5.28%) |
Jan 19, 2012 | 22.57 | 22.87 | 22.46 | 22.77 | 457,198 | +0.25(+1.11%) |
Jan 18, 2012 | 22.23 | 22.52 | 22.07 | 22.52 | 396,196 | +0.22(+1.00%) |
Jan 17, 2012 | 22.48 | 22.69 | 22.18 | 22.30 | 347,005 | -0.07(-0.33%) |
Jan 13, 2012 | 22.48 | 22.50 | 22.17 | 22.38 | 351,596 | -0.18(-0.81%) |
Jan 12, 2012 | 22.61 | 22.61 | 22.28 | 22.56 | 330,516 | +0.02(+0.09%) |
Jan 11, 2012 | 22.44 | 22.69 | 22.39 | 22.54 | 559,371 | +0.05(+0.24%) |
Jan 10, 2012 | 22.48 | 22.83 | 22.43 | 22.48 | 633,990 | +0.19(+0.85%) |
Jan 09, 2012 | 22.26 | 22.32 | 21.93 | 22.30 | 606,954 | +0.05(+0.21%) |
Jan 06, 2012 | 22.11 | 22.38 | 21.99 | 22.25 | 912,799 | +0.19(+0.86%) |
Jan 05, 2012 | 22.12 | 22.29 | 21.81 | 22.06 | 1,018,834 | -0.14(-0.64%) |