Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.75 | 22.77 | 22.47 | 22.62 | 499,595 | +0.04(+0.19%) |
Mar 29, 2012 | 22.41 | 22.71 | 22.38 | 22.58 | 392,066 | -0.03(-0.12%) |
Mar 28, 2012 | 22.82 | 22.91 | 22.39 | 22.61 | 693,304 | -0.16(-0.69%) |
Mar 27, 2012 | 22.82 | 23.15 | 22.75 | 22.76 | 694,966 | -0.10(-0.42%) |
Mar 26, 2012 | 22.64 | 23.00 | 22.62 | 22.86 | 611,261 | +0.45(+2.03%) |
Mar 23, 2012 | 22.47 | 22.56 | 21.94 | 22.40 | 465,306 | -0.12(-0.54%) |
Mar 22, 2012 | 22.68 | 22.77 | 22.46 | 22.53 | 435,781 | -0.39(-1.72%) |
Mar 21, 2012 | 22.76 | 23.08 | 22.61 | 22.92 | 451,170 | +0.22(+0.96%) |
Mar 20, 2012 | 22.66 | 22.97 | 22.60 | 22.70 | 520,312 | -0.04(-0.19%) |
Mar 19, 2012 | 22.81 | 23.04 | 22.51 | 22.75 | 593,114 | -0.14(-0.61%) |
Mar 16, 2012 | 23.05 | 23.15 | 22.66 | 22.89 | 2,053,818 | -0.15(-0.64%) |
Mar 15, 2012 | 22.85 | 23.14 | 22.61 | 23.03 | 428,697 | +0.15(+0.65%) |
Mar 14, 2012 | 23.21 | 23.27 | 22.75 | 22.89 | 408,502 | -0.32(-1.39%) |
Mar 13, 2012 | 22.95 | 23.23 | 22.71 | 23.21 | 640,625 | +0.34(+1.49%) |
Mar 12, 2012 | 23.01 | 23.05 | 22.82 | 22.87 | 873,591 | -0.10(-0.42%) |
Mar 09, 2012 | 22.77 | 23.24 | 22.77 | 22.96 | 1,106,130 | +0.26(+1.15%) |
Mar 08, 2012 | 22.61 | 22.92 | 22.40 | 22.70 | 970,239 | +0.19(+0.85%) |
Mar 07, 2012 | 22.67 | 22.69 | 22.35 | 22.51 | 779,566 | -0.07(-0.31%) |
Mar 06, 2012 | 22.95 | 23.16 | 22.52 | 22.58 | 853,527 | -0.57(-2.45%) |
Mar 05, 2012 | 23.41 | 23.72 | 23.11 | 23.15 | 832,175 | -0.23(-0.97%) |
Mar 02, 2012 | 23.92 | 24.00 | 23.30 | 23.37 | 897,820 | -0.64(-2.66%) |
Mar 01, 2012 | 24.41 | 24.47 | 23.86 | 24.01 | 704,291 | -0.38(-1.56%) |
Feb 29, 2012 | 24.37 | 24.53 | 23.86 | 24.39 | 726,986 | +0.06(+0.25%) |
Feb 28, 2012 | 24.24 | 24.47 | 24.12 | 24.33 | 610,511 | +0.16(+0.65%) |
Feb 27, 2012 | 23.86 | 24.34 | 23.54 | 24.17 | 653,678 | +0.21(+0.87%) |
Feb 24, 2012 | 24.33 | 24.44 | 23.94 | 23.96 | 733,999 | -0.31(-1.26%) |
Feb 23, 2012 | 24.47 | 24.47 | 24.06 | 24.27 | 524,079 | -0.15(-0.61%) |
Feb 22, 2012 | 24.44 | 24.61 | 24.16 | 24.42 | 538,961 | -0.02(-0.07%) |
Feb 21, 2012 | 24.86 | 24.94 | 24.25 | 24.44 | 531,937 | -0.39(-1.58%) |
Feb 17, 2012 | 25.23 | 25.25 | 24.80 | 24.83 | 410,269 | -0.31(-1.25%) |
Feb 16, 2012 | 24.67 | 25.27 | 24.61 | 25.14 | 595,823 | +0.51(+2.06%) |
Feb 15, 2012 | 24.76 | 24.85 | 24.44 | 24.64 | 531,391 | -0.10(-0.39%) |
Feb 14, 2012 | 24.49 | 24.74 | 24.45 | 24.73 | 473,023 | +0.19(+0.78%) |
Feb 13, 2012 | 24.75 | 25.48 | 24.42 | 24.54 | 1,075,139 | +0.13(+0.54%) |
Feb 10, 2012 | 25.33 | 27.74 | 24.28 | 24.41 | 3,008,648 | -0.69(-2.75%) |
Feb 09, 2012 | 24.92 | 25.22 | 24.51 | 25.10 | 714,333 | +0.14(+0.56%) |
Feb 08, 2012 | 25.04 | 25.20 | 24.67 | 24.96 | 392,445 | -0.12(-0.49%) |
Feb 07, 2012 | 24.76 | 25.13 | 24.64 | 25.08 | 570,757 | +0.24(+0.98%) |
Feb 06, 2012 | 24.88 | 24.89 | 24.69 | 24.84 | 377,759 | -0.15(-0.59%) |
Feb 03, 2012 | 24.81 | 25.33 | 24.78 | 24.99 | 650,542 | +0.45(+1.81%) |
Feb 02, 2012 | 24.32 | 24.75 | 24.04 | 24.54 | 620,243 | +0.27(+1.12%) |
Feb 01, 2012 | 23.35 | 24.32 | 23.23 | 24.27 | 879,813 | +1.04(+4.47%) |
Jan 31, 2012 | 24.52 | 24.52 | 23.07 | 23.23 | 1,692,262 | -1.32(-5.37%) |
Jan 30, 2012 | 24.25 | 24.69 | 24.09 | 24.55 | 862,729 | +0.10(+0.43%) |
Jan 27, 2012 | 23.96 | 24.59 | 23.75 | 24.44 | 581,631 | +0.37(+1.52%) |
Jan 26, 2012 | 24.20 | 24.24 | 23.88 | 24.08 | 563,137 | -0.05(-0.22%) |
Jan 25, 2012 | 23.20 | 24.21 | 23.14 | 24.13 | 951,821 | +0.91(+3.91%) |
Jan 24, 2012 | 22.60 | 23.25 | 22.34 | 23.22 | 767,709 | +0.53(+2.35%) |
Jan 23, 2012 | 22.26 | 22.83 | 21.90 | 22.69 | 1,292,358 | +0.50(+2.24%) |
Jan 20, 2012 | 22.42 | 22.58 | 22.14 | 22.19 | 1,302,943 | -0.19(-0.86%) |
Jan 19, 2012 | 22.32 | 22.82 | 22.04 | 22.38 | 1,058,274 | +0.10(+0.43%) |
Jan 18, 2012 | 21.75 | 22.40 | 21.48 | 22.29 | 571,641 | +0.55(+2.53%) |
Jan 17, 2012 | 21.97 | 22.01 | 21.47 | 21.74 | 427,954 | -0.05(-0.24%) |
Jan 13, 2012 | 22.56 | 22.62 | 21.73 | 21.79 | 663,527 | -0.89(-3.93%) |
Jan 12, 2012 | 22.75 | 22.86 | 22.58 | 22.68 | 535,571 | -0.02(-0.08%) |
Jan 11, 2012 | 22.82 | 23.13 | 22.63 | 22.70 | 689,890 | -0.26(-1.14%) |
Jan 10, 2012 | 22.79 | 23.13 | 22.78 | 22.96 | 454,090 | +0.39(+1.74%) |
Jan 09, 2012 | 22.87 | 23.09 | 22.51 | 22.57 | 643,551 | -0.22(-0.96%) |
Jan 06, 2012 | 23.23 | 23.41 | 22.75 | 22.79 | 452,366 | -0.42(-1.81%) |
Jan 05, 2012 | 23.16 | 23.34 | 22.80 | 23.20 | 603,934 | -0.08(-0.34%) |