Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.68 | 22.88 | 22.52 | 22.81 | 5,604,730 | +0.29(+1.28%) |
Mar 29, 2012 | 22.40 | 22.59 | 22.24 | 22.52 | 5,302,188 | -0.01(-0.03%) |
Mar 28, 2012 | 22.91 | 22.97 | 22.36 | 22.52 | 6,658,639 | -0.43(-1.88%) |
Mar 27, 2012 | 23.02 | 23.18 | 22.94 | 22.96 | 4,353,312 | -0.12(-0.53%) |
Mar 26, 2012 | 23.12 | 23.31 | 23.03 | 23.08 | 4,710,271 | +0.13(+0.57%) |
Mar 23, 2012 | 22.37 | 23.01 | 22.32 | 22.95 | 4,150,755 | +0.09(+0.38%) |
Mar 22, 2012 | 22.83 | 23.03 | 22.68 | 22.86 | 3,797,909 | -0.14(-0.59%) |
Mar 21, 2012 | 22.91 | 23.08 | 22.83 | 23.00 | 4,307,577 | +0.04(+0.19%) |
Mar 20, 2012 | 22.68 | 23.01 | 22.68 | 22.96 | 4,822,258 | +0.13(+0.57%) |
Mar 19, 2012 | 22.88 | 22.96 | 22.75 | 22.83 | 4,771,061 | -0.08(-0.35%) |
Mar 16, 2012 | 22.86 | 23.01 | 22.78 | 22.91 | 6,922,131 | -0.01(-0.06%) |
Mar 15, 2012 | 22.88 | 22.92 | 22.62 | 22.92 | 4,494,794 | +0.12(+0.54%) |
Mar 14, 2012 | 23.15 | 23.19 | 22.72 | 22.80 | 5,926,012 | -0.37(-1.59%) |
Mar 13, 2012 | 22.65 | 23.21 | 22.65 | 23.17 | 6,269,758 | +0.60(+2.65%) |
Mar 12, 2012 | 22.48 | 22.65 | 22.42 | 22.57 | 4,571,776 | +0.14(+0.64%) |
Mar 09, 2012 | 22.40 | 22.62 | 22.29 | 22.42 | 3,720,341 | +0.01(+0.06%) |
Mar 08, 2012 | 22.55 | 22.65 | 22.06 | 22.41 | 5,794,250 | +0.04(+0.19%) |
Mar 07, 2012 | 21.92 | 22.46 | 21.90 | 22.37 | 6,824,559 | +0.48(+2.17%) |
Mar 06, 2012 | 22.46 | 22.52 | 21.88 | 21.89 | 9,081,451 | -0.91(-3.98%) |
Mar 05, 2012 | 22.66 | 22.92 | 22.66 | 22.80 | 4,125,320 | +0.01(+0.03%) |
Mar 02, 2012 | 22.74 | 22.91 | 22.63 | 22.79 | 4,944,345 | +0.09(+0.38%) |
Mar 01, 2012 | 22.63 | 22.91 | 22.52 | 22.70 | 8,582,852 | +0.23(+1.03%) |
Feb 29, 2012 | 22.77 | 22.89 | 22.46 | 22.47 | 7,318,416 | -0.27(-1.20%) |
Feb 28, 2012 | 22.76 | 22.81 | 22.59 | 22.75 | 6,181,487 | -0.09(-0.41%) |
Feb 27, 2012 | 22.90 | 22.92 | 22.68 | 22.84 | 5,484,932 | -0.18(-0.78%) |
Feb 24, 2012 | 22.91 | 23.09 | 22.85 | 23.02 | 6,340,805 | +0.16(+0.69%) |
Feb 23, 2012 | 22.73 | 22.93 | 22.69 | 22.86 | 5,751,823 | +0.14(+0.60%) |
Feb 22, 2012 | 22.48 | 22.78 | 22.48 | 22.73 | 6,319,032 | +0.13(+0.57%) |
Feb 21, 2012 | 22.55 | 22.72 | 22.44 | 22.60 | 6,416,871 | +0.01(+0.06%) |
Feb 17, 2012 | 22.68 | 22.69 | 22.39 | 22.58 | 4,739,704 | +0.09(+0.38%) |
Feb 16, 2012 | 22.46 | 22.65 | 22.37 | 22.50 | 6,863,449 | +0.14(+0.61%) |
Feb 15, 2012 | 22.48 | 22.72 | 22.30 | 22.36 | 6,006,794 | -0.08(-0.35%) |
Feb 14, 2012 | 22.14 | 22.49 | 22.03 | 22.44 | 9,193,579 | +0.28(+1.28%) |
Feb 13, 2012 | 22.01 | 22.25 | 21.89 | 22.15 | 6,639,286 | +0.26(+1.18%) |
Feb 10, 2012 | 21.68 | 22.01 | 21.64 | 21.90 | 6,671,881 | -0.13(-0.59%) |
Feb 09, 2012 | 21.86 | 22.27 | 21.74 | 22.02 | 11,571,316 | +0.24(+1.08%) |
Feb 08, 2012 | 21.41 | 21.88 | 21.39 | 21.79 | 10,471,321 | +0.44(+2.08%) |
Feb 07, 2012 | 21.19 | 21.42 | 21.13 | 21.34 | 9,238,270 | +0.14(+0.68%) |
Feb 06, 2012 | 21.01 | 21.21 | 20.98 | 21.20 | 6,419,856 | +0.04(+0.17%) |
Feb 03, 2012 | 21.09 | 21.19 | 20.94 | 21.16 | 7,487,824 | +0.27(+1.30%) |
Feb 02, 2012 | 21.04 | 21.09 | 20.63 | 20.89 | 8,773,338 | -0.01(-0.07%) |
Feb 01, 2012 | 20.96 | 21.14 | 20.70 | 20.91 | 13,803,903 | +0.40(+1.96%) |
Jan 31, 2012 | 20.66 | 20.86 | 20.13 | 20.51 | 19,774,652 | -0.77(-3.63%) |
Jan 30, 2012 | 21.16 | 21.46 | 21.00 | 21.28 | 6,236,516 | -0.08(-0.37%) |
Jan 27, 2012 | 21.34 | 21.49 | 21.16 | 21.36 | 4,417,044 | -0.01(-0.07%) |
Jan 26, 2012 | 21.65 | 21.73 | 21.24 | 21.37 | 4,754,255 | -0.17(-0.80%) |
Jan 25, 2012 | 21.24 | 21.62 | 21.13 | 21.54 | 4,467,000 | +0.19(+0.87%) |
Jan 24, 2012 | 21.29 | 21.43 | 21.24 | 21.36 | 3,960,341 | -0.05(-0.23%) |
Jan 23, 2012 | 21.50 | 21.56 | 21.27 | 21.41 | 5,438,035 | -0.11(-0.50%) |
Jan 20, 2012 | 21.06 | 21.60 | 20.92 | 21.52 | 9,173,318 | +0.44(+2.11%) |
Jan 19, 2012 | 20.95 | 21.12 | 20.91 | 21.07 | 4,825,329 | +0.14(+0.68%) |
Jan 18, 2012 | 20.59 | 20.95 | 20.39 | 20.93 | 5,110,992 | +0.32(+1.53%) |
Jan 17, 2012 | 21.13 | 21.17 | 20.59 | 20.61 | 8,370,435 | -0.28(-1.34%) |
Jan 13, 2012 | 20.73 | 20.94 | 20.57 | 20.89 | 5,554,946 | +0.02(+0.10%) |
Jan 12, 2012 | 20.72 | 20.93 | 20.55 | 20.87 | 5,142,266 | +0.15(+0.73%) |
Jan 11, 2012 | 20.53 | 20.90 | 20.48 | 20.72 | 5,910,470 | +0.11(+0.52%) |
Jan 10, 2012 | 20.84 | 20.87 | 20.50 | 20.61 | 9,376,988 | -0.09(-0.45%) |
Jan 09, 2012 | 20.84 | 20.92 | 20.67 | 20.71 | 4,352,373 | -0.11(-0.55%) |
Jan 06, 2012 | 20.89 | 20.99 | 20.72 | 20.82 | 3,300,489 | -0.12(-0.58%) |
Jan 05, 2012 | 20.87 | 21.09 | 20.70 | 20.94 | 4,641,135 | -0.09(-0.44%) |