Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.05 | 22.05 | 21.69 | 21.82 | 2,697,273 | -0.09(-0.42%) |
Mar 29, 2012 | 21.98 | 22.00 | 21.56 | 21.91 | 4,439,629 | -0.20(-0.90%) |
Mar 28, 2012 | 21.92 | 22.18 | 21.82 | 22.11 | 2,637,776 | +0.18(+0.84%) |
Mar 27, 2012 | 22.13 | 22.17 | 21.92 | 21.92 | 3,156,363 | -0.18(-0.83%) |
Mar 26, 2012 | 22.04 | 22.19 | 21.86 | 22.11 | 2,375,846 | +0.31(+1.44%) |
Mar 23, 2012 | 21.65 | 21.82 | 21.46 | 21.79 | 3,370,594 | +0.09(+0.42%) |
Mar 22, 2012 | 21.88 | 21.89 | 21.53 | 21.70 | 3,390,071 | -0.39(-1.77%) |
Mar 21, 2012 | 22.25 | 22.28 | 21.98 | 22.09 | 2,287,594 | -0.09(-0.41%) |
Mar 20, 2012 | 22.11 | 22.31 | 21.98 | 22.18 | 4,262,421 | -0.11(-0.52%) |
Mar 19, 2012 | 22.07 | 22.50 | 21.81 | 22.30 | 4,241,147 | +0.21(+0.94%) |
Mar 16, 2012 | 22.16 | 22.29 | 21.86 | 22.09 | 4,190,811 | +0.07(+0.34%) |
Mar 15, 2012 | 21.64 | 22.11 | 21.48 | 22.02 | 5,418,509 | +0.43(+1.98%) |
Mar 14, 2012 | 21.57 | 21.77 | 21.29 | 21.59 | 6,603,803 | +0.12(+0.57%) |
Mar 13, 2012 | 20.83 | 21.49 | 20.77 | 21.47 | 4,444,049 | +0.80(+3.88%) |
Mar 12, 2012 | 20.70 | 20.78 | 20.54 | 20.67 | 1,839,077 | -0.09(-0.44%) |
Mar 09, 2012 | 20.42 | 20.86 | 20.40 | 20.76 | 2,942,919 | +0.33(+1.61%) |
Mar 08, 2012 | 20.24 | 20.44 | 20.13 | 20.43 | 2,430,405 | +0.30(+1.48%) |
Mar 07, 2012 | 19.96 | 20.20 | 19.84 | 20.13 | 3,387,549 | +0.32(+1.62%) |
Mar 06, 2012 | 20.08 | 20.09 | 19.76 | 19.81 | 9,433,139 | -0.50(-2.48%) |
Mar 05, 2012 | 20.28 | 20.46 | 20.16 | 20.32 | 3,348,121 | -0.05(-0.26%) |
Mar 02, 2012 | 20.59 | 20.71 | 20.28 | 20.37 | 2,196,988 | -0.25(-1.22%) |
Mar 01, 2012 | 20.61 | 20.93 | 20.60 | 20.62 | 3,009,843 | +0.08(+0.41%) |
Feb 29, 2012 | 20.70 | 20.90 | 20.45 | 20.54 | 4,084,558 | -0.09(-0.44%) |
Feb 28, 2012 | 20.69 | 20.80 | 20.51 | 20.63 | 2,823,189 | -0.08(-0.37%) |
Feb 27, 2012 | 20.34 | 20.81 | 20.25 | 20.70 | 2,805,302 | +0.16(+0.78%) |
Feb 24, 2012 | 20.70 | 20.70 | 20.45 | 20.54 | 3,105,825 | -0.15(-0.74%) |
Feb 23, 2012 | 20.32 | 20.75 | 20.20 | 20.70 | 4,275,851 | +0.40(+1.99%) |
Feb 22, 2012 | 20.74 | 20.74 | 20.27 | 20.29 | 4,111,671 | -0.50(-2.42%) |
Feb 21, 2012 | 20.97 | 21.00 | 20.66 | 20.80 | 2,920,988 | -0.13(-0.62%) |
Feb 17, 2012 | 20.99 | 21.00 | 20.80 | 20.93 | 1,897,509 | +0.08(+0.40%) |
Feb 16, 2012 | 20.31 | 20.90 | 20.31 | 20.84 | 6,133,032 | +0.47(+2.29%) |
Feb 15, 2012 | 20.48 | 20.57 | 20.28 | 20.38 | 4,515,727 | +0.03(+0.15%) |
Feb 14, 2012 | 20.45 | 20.47 | 20.13 | 20.35 | 3,094,439 | -0.23(-1.11%) |
Feb 13, 2012 | 20.51 | 20.59 | 20.38 | 20.57 | 2,825,224 | +0.32(+1.58%) |
Feb 10, 2012 | 20.41 | 20.41 | 20.20 | 20.25 | 2,941,579 | -0.33(-1.60%) |
Feb 09, 2012 | 20.76 | 20.80 | 20.45 | 20.58 | 4,347,220 | -0.11(-0.55%) |
Feb 08, 2012 | 20.58 | 20.80 | 20.39 | 20.70 | 3,264,615 | +0.11(+0.52%) |
Feb 07, 2012 | 20.51 | 20.70 | 20.42 | 20.59 | 1,660,969 | +0.03(+0.15%) |
Feb 06, 2012 | 20.70 | 20.71 | 20.50 | 20.56 | 3,130,361 | -0.21(-1.03%) |
Feb 03, 2012 | 20.47 | 20.80 | 20.46 | 20.77 | 4,760,489 | +0.58(+2.87%) |
Feb 02, 2012 | 20.09 | 20.27 | 19.98 | 20.19 | 5,350,656 | +0.11(+0.57%) |
Feb 01, 2012 | 19.81 | 20.15 | 19.81 | 20.08 | 6,036,932 | +0.37(+1.86%) |
Jan 31, 2012 | 19.79 | 19.90 | 19.59 | 19.71 | 3,446,327 | +0.02(+0.08%) |
Jan 30, 2012 | 19.69 | 19.81 | 19.51 | 19.70 | 4,678,398 | -0.11(-0.58%) |
Jan 27, 2012 | 19.62 | 19.89 | 19.54 | 19.81 | 4,633,343 | +0.11(+0.58%) |
Jan 26, 2012 | 20.37 | 20.37 | 19.50 | 19.70 | 13,039,261 | -0.53(-2.61%) |
Jan 25, 2012 | 20.12 | 20.32 | 19.97 | 20.22 | 8,533,156 | +0.10(+0.49%) |
Jan 24, 2012 | 20.03 | 20.16 | 19.77 | 20.12 | 3,888,248 | +0.02(+0.11%) |
Jan 23, 2012 | 20.21 | 20.41 | 20.05 | 20.10 | 9,383,502 | -0.11(-0.53%) |
Jan 20, 2012 | 19.92 | 20.24 | 19.83 | 20.21 | 5,445,390 | +0.21(+1.07%) |
Jan 19, 2012 | 20.28 | 20.28 | 19.86 | 19.99 | 5,627,421 | -0.08(-0.38%) |
Jan 18, 2012 | 19.93 | 20.11 | 19.71 | 20.07 | 2,666,388 | +0.14(+0.69%) |
Jan 17, 2012 | 20.13 | 20.31 | 19.86 | 19.93 | 4,639,810 | -0.09(-0.46%) |
Jan 13, 2012 | 19.84 | 20.05 | 19.70 | 20.02 | 2,494,768 | -0.08(-0.42%) |
Jan 12, 2012 | 20.15 | 20.17 | 19.75 | 20.11 | 3,957,075 | +0.08(+0.42%) |
Jan 11, 2012 | 20.04 | 20.06 | 19.70 | 20.02 | 8,777,408 | +0.08(+0.42%) |
Jan 10, 2012 | 20.10 | 20.19 | 19.90 | 19.94 | 7,833,741 | +0.14(+0.69%) |
Jan 09, 2012 | 19.60 | 19.82 | 19.48 | 19.80 | 5,358,508 | +0.31(+1.57%) |
Jan 06, 2012 | 19.69 | 19.69 | 19.22 | 19.50 | 2,679,927 | -0.08(-0.39%) |
Jan 05, 2012 | 19.08 | 19.73 | 18.91 | 19.57 | 6,137,744 | +0.37(+1.91%) |