Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 24.62 | 24.76 | 24.60 | 24.71 | 5,206,980 | +0.15(+0.60%) |
Mar 29, 2012 | 24.49 | 24.58 | 24.39 | 24.56 | 6,957,540 | -0.01(-0.04%) |
Mar 28, 2012 | 24.62 | 24.64 | 24.51 | 24.57 | 4,877,976 | -0.06(-0.24%) |
Mar 27, 2012 | 24.73 | 24.75 | 24.63 | 24.63 | 4,565,465 | -0.01(-0.06%) |
Mar 26, 2012 | 24.52 | 24.67 | 24.51 | 24.65 | 7,670,789 | +0.17(+0.68%) |
Mar 23, 2012 | 24.45 | 24.49 | 24.37 | 24.48 | 4,283,201 | +0.06(+0.24%) |
Mar 22, 2012 | 24.35 | 24.47 | 24.28 | 24.42 | 7,544,887 | +0.02(+0.09%) |
Mar 21, 2012 | 24.34 | 24.45 | 24.32 | 24.40 | 5,752,196 | +0.04(+0.15%) |
Mar 20, 2012 | 24.28 | 24.41 | 24.26 | 24.36 | 6,609,723 | -0.01(-0.06%) |
Mar 19, 2012 | 24.35 | 24.41 | 24.28 | 24.38 | 5,806,005 | +0.01(+0.06%) |
Mar 16, 2012 | 24.43 | 24.43 | 24.33 | 24.36 | 7,383,919 | -0.02(-0.06%) |
Mar 15, 2012 | 24.32 | 24.39 | 24.26 | 24.38 | 7,338,549 | +0.04(+0.18%) |
Mar 14, 2012 | 24.38 | 24.41 | 24.29 | 24.34 | 7,940,386 | -0.07(-0.30%) |
Mar 13, 2012 | 24.30 | 24.41 | 24.26 | 24.41 | 7,106,835 | +0.18(+0.74%) |
Mar 12, 2012 | 24.08 | 24.26 | 24.08 | 24.23 | 10,272,440 | +0.09(+0.36%) |
Mar 09, 2012 | 24.07 | 24.16 | 24.03 | 24.14 | 7,256,574 | +0.08(+0.33%) |
Mar 08, 2012 | 23.98 | 24.09 | 23.98 | 24.06 | 8,034,540 | +0.17(+0.69%) |
Mar 07, 2012 | 23.91 | 23.92 | 23.79 | 23.90 | 10,091,084 | +0.04(+0.15%) |
Mar 06, 2012 | 23.92 | 24.00 | 23.85 | 23.86 | 13,539,053 | -0.20(-0.84%) |
Mar 05, 2012 | 23.94 | 24.10 | 23.93 | 24.06 | 8,416,044 | +0.11(+0.45%) |
Mar 02, 2012 | 23.91 | 24.00 | 23.90 | 23.95 | 5,595,981 | +0.02(+0.09%) |
Mar 01, 2012 | 23.98 | 24.02 | 23.71 | 23.93 | 10,853,747 | -0.04(-0.15%) |
Feb 29, 2012 | 23.90 | 24.06 | 23.90 | 23.97 | 17,805,736 | +0.04(+0.18%) |
Feb 28, 2012 | 23.85 | 23.93 | 23.81 | 23.93 | 6,759,630 | +0.08(+0.33%) |
Feb 27, 2012 | 23.77 | 23.89 | 23.69 | 23.85 | 7,680,947 | +0.00(+0.00%) |
Feb 24, 2012 | 23.80 | 23.86 | 23.78 | 23.85 | 6,461,041 | +0.08(+0.33%) |
Feb 23, 2012 | 23.59 | 23.80 | 23.59 | 23.77 | 5,933,602 | +0.12(+0.52%) |
Feb 22, 2012 | 23.71 | 23.72 | 23.59 | 23.64 | 5,105,120 | -0.06(-0.27%) |
Feb 21, 2012 | 23.85 | 23.85 | 23.67 | 23.71 | 7,705,418 | -0.14(-0.57%) |
Feb 17, 2012 | 23.88 | 23.95 | 23.80 | 23.85 | 4,888,349 | +0.02(+0.09%) |
Feb 16, 2012 | 23.69 | 23.85 | 23.67 | 23.82 | 5,803,176 | +0.15(+0.64%) |
Feb 15, 2012 | 23.75 | 23.80 | 23.61 | 23.67 | 7,389,896 | -0.01(-0.03%) |
Feb 14, 2012 | 23.53 | 23.69 | 23.53 | 23.68 | 6,486,384 | +0.06(+0.24%) |
Feb 13, 2012 | 23.59 | 23.65 | 23.57 | 23.62 | 7,524,343 | +0.10(+0.43%) |
Feb 10, 2012 | 23.46 | 23.52 | 23.43 | 23.52 | 6,344,613 | -0.05(-0.21%) |
Feb 09, 2012 | 23.46 | 23.60 | 23.41 | 23.57 | 8,285,269 | +0.13(+0.55%) |
Feb 08, 2012 | 23.50 | 23.50 | 23.36 | 23.44 | 6,508,615 | +0.01(+0.03%) |
Feb 07, 2012 | 23.36 | 23.50 | 23.35 | 23.44 | 15,540,442 | +0.02(+0.09%) |
Feb 06, 2012 | 23.38 | 23.46 | 23.35 | 23.41 | 10,231,341 | -0.01(-0.06%) |
Feb 03, 2012 | 23.43 | 23.55 | 23.38 | 23.43 | 9,236,572 | +0.07(+0.31%) |
Feb 02, 2012 | 23.31 | 23.38 | 23.27 | 23.36 | 7,558,982 | +0.09(+0.37%) |
Feb 01, 2012 | 23.20 | 23.38 | 23.20 | 23.27 | 13,224,581 | +0.17(+0.72%) |
Jan 31, 2012 | 23.20 | 23.20 | 22.97 | 23.10 | 8,144,071 | +0.01(+0.06%) |
Jan 30, 2012 | 23.14 | 23.17 | 23.00 | 23.09 | 13,368,971 | -0.15(-0.65%) |
Jan 27, 2012 | 23.30 | 23.37 | 23.15 | 23.24 | 7,877,645 | -0.16(-0.68%) |
Jan 26, 2012 | 23.55 | 23.59 | 23.33 | 23.40 | 9,375,301 | -0.09(-0.37%) |
Jan 25, 2012 | 23.15 | 23.51 | 23.13 | 23.49 | 10,761,081 | +0.27(+1.15%) |
Jan 24, 2012 | 23.23 | 23.27 | 23.20 | 23.22 | 8,159,146 | -0.13(-0.56%) |
Jan 23, 2012 | 23.31 | 23.37 | 23.23 | 23.35 | 30,221,250 | -0.02(-0.09%) |
Jan 20, 2012 | 23.33 | 23.41 | 23.25 | 23.37 | 15,274,707 | +0.01(+0.03%) |
Jan 19, 2012 | 23.34 | 23.41 | 23.24 | 23.36 | 8,265,090 | +0.04(+0.19%) |
Jan 18, 2012 | 23.26 | 23.34 | 23.21 | 23.32 | 7,135,794 | +0.05(+0.22%) |
Jan 17, 2012 | 23.38 | 23.38 | 23.27 | 23.27 | 9,353,092 | +0.09(+0.37%) |
Jan 13, 2012 | 23.15 | 23.21 | 23.04 | 23.18 | 7,748,433 | -0.02(-0.09%) |
Jan 12, 2012 | 23.27 | 23.31 | 23.14 | 23.20 | 6,561,735 | -0.01(-0.03%) |
Jan 11, 2012 | 23.21 | 23.28 | 23.15 | 23.21 | 7,464,194 | -0.10(-0.43%) |
Jan 10, 2012 | 23.40 | 23.40 | 23.29 | 23.31 | 7,006,140 | +0.08(+0.34%) |
Jan 09, 2012 | 23.25 | 23.26 | 23.17 | 23.23 | 4,581,727 | +0.04(+0.16%) |
Jan 06, 2012 | 23.38 | 23.38 | 23.15 | 23.20 | 8,825,553 | -0.15(-0.65%) |
Jan 05, 2012 | 23.32 | 23.37 | 23.20 | 23.35 | 6,325,994 | -0.01(-0.06%) |