Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.87 | 23.07 | 22.70 | 22.99 | 5,559,289 | +0.29(+1.28%) |
Mar 29, 2012 | 22.59 | 22.78 | 22.43 | 22.70 | 5,259,200 | -0.01(-0.03%) |
Mar 28, 2012 | 23.09 | 23.16 | 22.54 | 22.71 | 6,604,653 | -0.44(-1.88%) |
Mar 27, 2012 | 23.21 | 23.37 | 23.13 | 23.14 | 4,318,017 | -0.12(-0.53%) |
Mar 26, 2012 | 23.30 | 23.50 | 23.22 | 23.27 | 4,672,082 | +0.13(+0.56%) |
Mar 23, 2012 | 22.55 | 23.20 | 22.51 | 23.14 | 4,117,102 | +0.09(+0.38%) |
Mar 22, 2012 | 23.02 | 23.22 | 22.87 | 23.05 | 3,767,117 | -0.14(-0.59%) |
Mar 21, 2012 | 23.10 | 23.27 | 23.02 | 23.19 | 4,272,652 | +0.04(+0.19%) |
Mar 20, 2012 | 22.87 | 23.20 | 22.87 | 23.14 | 4,783,160 | +0.13(+0.57%) |
Mar 19, 2012 | 23.06 | 23.14 | 22.94 | 23.01 | 4,732,379 | -0.08(-0.35%) |
Mar 16, 2012 | 23.05 | 23.20 | 22.96 | 23.09 | 6,866,009 | -0.01(-0.06%) |
Mar 15, 2012 | 23.07 | 23.11 | 22.80 | 23.11 | 4,458,351 | +0.12(+0.54%) |
Mar 14, 2012 | 23.34 | 23.38 | 22.90 | 22.98 | 5,877,966 | -0.37(-1.59%) |
Mar 13, 2012 | 22.84 | 23.40 | 22.84 | 23.35 | 6,218,925 | +0.60(+2.65%) |
Mar 12, 2012 | 22.66 | 22.83 | 22.61 | 22.75 | 4,534,710 | +0.15(+0.64%) |
Mar 09, 2012 | 22.59 | 22.80 | 22.48 | 22.61 | 3,690,178 | +0.01(+0.06%) |
Mar 08, 2012 | 22.73 | 22.83 | 22.24 | 22.59 | 5,747,272 | +0.04(+0.19%) |
Mar 07, 2012 | 22.10 | 22.64 | 22.08 | 22.55 | 6,769,228 | +0.48(+2.17%) |
Mar 06, 2012 | 22.64 | 22.70 | 22.06 | 22.07 | 9,007,821 | -0.91(-3.98%) |
Mar 05, 2012 | 22.85 | 23.11 | 22.85 | 22.98 | 4,091,874 | +0.01(+0.03%) |
Mar 02, 2012 | 22.93 | 23.10 | 22.82 | 22.98 | 4,904,258 | +0.09(+0.38%) |
Mar 01, 2012 | 22.81 | 23.10 | 22.71 | 22.89 | 8,513,265 | +0.23(+1.03%) |
Feb 29, 2012 | 22.96 | 23.08 | 22.64 | 22.66 | 7,259,081 | -0.28(-1.20%) |
Feb 28, 2012 | 22.95 | 23.00 | 22.77 | 22.93 | 6,131,370 | -0.09(-0.41%) |
Feb 27, 2012 | 23.09 | 23.11 | 22.87 | 23.03 | 5,440,462 | -0.18(-0.78%) |
Feb 24, 2012 | 23.10 | 23.27 | 23.04 | 23.21 | 6,289,396 | +0.16(+0.69%) |
Feb 23, 2012 | 22.92 | 23.12 | 22.88 | 23.05 | 5,705,189 | +0.14(+0.60%) |
Feb 22, 2012 | 22.66 | 22.97 | 22.66 | 22.91 | 6,267,799 | +0.13(+0.57%) |
Feb 21, 2012 | 22.74 | 22.90 | 22.62 | 22.78 | 6,364,846 | +0.01(+0.06%) |
Feb 17, 2012 | 22.86 | 22.88 | 22.57 | 22.77 | 4,701,276 | +0.09(+0.38%) |
Feb 16, 2012 | 22.64 | 22.84 | 22.55 | 22.68 | 6,807,802 | +0.14(+0.61%) |
Feb 15, 2012 | 22.66 | 22.90 | 22.48 | 22.54 | 5,958,093 | -0.08(-0.35%) |
Feb 14, 2012 | 22.32 | 22.67 | 22.21 | 22.62 | 9,119,040 | +0.29(+1.28%) |
Feb 13, 2012 | 22.19 | 22.44 | 22.07 | 22.33 | 6,585,457 | +0.26(+1.18%) |
Feb 10, 2012 | 21.86 | 22.19 | 21.81 | 22.07 | 6,617,788 | -0.13(-0.59%) |
Feb 09, 2012 | 22.04 | 22.45 | 21.92 | 22.20 | 11,477,500 | +0.24(+1.08%) |
Feb 08, 2012 | 21.58 | 22.06 | 21.57 | 21.97 | 10,386,423 | +0.45(+2.08%) |
Feb 07, 2012 | 21.36 | 21.59 | 21.30 | 21.52 | 9,163,369 | +0.14(+0.68%) |
Feb 06, 2012 | 21.18 | 21.38 | 21.15 | 21.37 | 6,367,806 | +0.04(+0.17%) |
Feb 03, 2012 | 21.26 | 21.36 | 21.11 | 21.34 | 7,427,115 | +0.27(+1.30%) |
Feb 02, 2012 | 21.22 | 21.26 | 20.80 | 21.06 | 8,702,207 | -0.01(-0.07%) |
Feb 01, 2012 | 21.13 | 21.31 | 20.87 | 21.08 | 13,691,985 | +0.40(+1.96%) |
Jan 31, 2012 | 20.83 | 21.03 | 20.30 | 20.67 | 19,614,326 | -0.78(-3.64%) |
Jan 30, 2012 | 21.33 | 21.63 | 21.17 | 21.45 | 6,185,952 | -0.08(-0.37%) |
Jan 27, 2012 | 21.51 | 21.66 | 21.33 | 21.53 | 4,381,232 | -0.01(-0.07%) |
Jan 26, 2012 | 21.83 | 21.91 | 21.42 | 21.55 | 4,715,709 | -0.17(-0.80%) |
Jan 25, 2012 | 21.42 | 21.79 | 21.30 | 21.72 | 4,430,783 | +0.19(+0.87%) |
Jan 24, 2012 | 21.47 | 21.61 | 21.41 | 21.53 | 3,928,232 | -0.05(-0.23%) |
Jan 23, 2012 | 21.68 | 21.74 | 21.45 | 21.58 | 5,393,945 | -0.11(-0.50%) |
Jan 20, 2012 | 21.23 | 21.77 | 21.09 | 21.69 | 9,098,944 | +0.45(+2.11%) |
Jan 19, 2012 | 21.12 | 21.29 | 21.09 | 21.24 | 4,786,207 | +0.14(+0.68%) |
Jan 18, 2012 | 20.76 | 21.12 | 20.55 | 21.10 | 5,069,554 | +0.32(+1.53%) |
Jan 17, 2012 | 21.30 | 21.35 | 20.76 | 20.78 | 8,302,570 | -0.28(-1.34%) |
Jan 13, 2012 | 20.90 | 21.11 | 20.74 | 21.06 | 5,509,909 | +0.02(+0.10%) |
Jan 12, 2012 | 20.89 | 21.10 | 20.72 | 21.04 | 5,100,575 | +0.15(+0.73%) |
Jan 11, 2012 | 20.70 | 21.07 | 20.65 | 20.89 | 5,862,550 | +0.11(+0.52%) |
Jan 10, 2012 | 21.01 | 21.04 | 20.66 | 20.78 | 9,300,962 | -0.09(-0.45%) |
Jan 09, 2012 | 21.01 | 21.09 | 20.84 | 20.88 | 4,317,086 | -0.12(-0.55%) |
Jan 06, 2012 | 21.06 | 21.16 | 20.89 | 20.99 | 3,273,729 | -0.12(-0.58%) |
Jan 05, 2012 | 21.04 | 21.26 | 20.87 | 21.11 | 4,603,506 | -0.09(-0.44%) |