Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.72 | 21.93 | 21.66 | 21.93 | 2,776,379 | +0.30(+1.37%) |
Mar 29, 2012 | 21.42 | 21.64 | 21.27 | 21.63 | 2,203,214 | +0.10(+0.47%) |
Mar 28, 2012 | 21.81 | 21.85 | 21.39 | 21.53 | 1,922,597 | -0.32(-1.48%) |
Mar 27, 2012 | 21.64 | 21.85 | 21.58 | 21.85 | 2,600,469 | +0.20(+0.90%) |
Mar 26, 2012 | 21.50 | 21.67 | 21.44 | 21.66 | 2,272,535 | +0.28(+1.29%) |
Mar 23, 2012 | 21.42 | 21.46 | 21.31 | 21.38 | 1,314,031 | +0.00(+0.00%) |
Mar 22, 2012 | 21.24 | 21.41 | 21.20 | 21.38 | 1,435,294 | +0.03(+0.16%) |
Mar 21, 2012 | 21.25 | 21.41 | 21.25 | 21.35 | 1,551,370 | +0.07(+0.35%) |
Mar 20, 2012 | 20.97 | 21.30 | 20.97 | 21.27 | 1,741,558 | +0.25(+1.18%) |
Mar 19, 2012 | 21.20 | 21.29 | 20.99 | 21.02 | 1,675,309 | -0.15(-0.70%) |
Mar 16, 2012 | 21.29 | 21.33 | 21.12 | 21.17 | 2,664,626 | -0.12(-0.57%) |
Mar 15, 2012 | 21.37 | 21.42 | 21.16 | 21.29 | 1,631,405 | +0.01(+0.03%) |
Mar 14, 2012 | 21.68 | 21.70 | 21.23 | 21.29 | 1,523,773 | -0.38(-1.77%) |
Mar 13, 2012 | 21.68 | 21.72 | 21.47 | 21.67 | 2,316,915 | +0.01(+0.03%) |
Mar 12, 2012 | 21.32 | 21.69 | 21.17 | 21.66 | 2,951,168 | +0.45(+2.13%) |
Mar 09, 2012 | 21.24 | 21.28 | 21.11 | 21.21 | 2,348,129 | +0.01(+0.03%) |
Mar 08, 2012 | 21.29 | 21.29 | 21.03 | 21.21 | 6,670,589 | +0.02(+0.09%) |
Mar 07, 2012 | 21.24 | 21.27 | 21.03 | 21.19 | 1,617,468 | -0.09(-0.41%) |
Mar 06, 2012 | 21.33 | 21.40 | 21.11 | 21.27 | 1,581,144 | -0.15(-0.71%) |
Mar 05, 2012 | 21.17 | 21.50 | 21.05 | 21.43 | 2,059,560 | +0.18(+0.84%) |
Mar 02, 2012 | 21.33 | 21.39 | 21.21 | 21.25 | 2,039,413 | -0.11(-0.53%) |
Mar 01, 2012 | 21.31 | 21.45 | 21.27 | 21.36 | 1,755,194 | +0.05(+0.22%) |
Feb 29, 2012 | 21.25 | 21.43 | 21.08 | 21.31 | 2,606,192 | +0.09(+0.44%) |
Feb 28, 2012 | 21.27 | 21.33 | 21.17 | 21.22 | 1,661,302 | -0.03(-0.13%) |
Feb 27, 2012 | 21.27 | 21.37 | 21.15 | 21.25 | 7,270,410 | -0.18(-0.84%) |
Feb 24, 2012 | 21.41 | 21.51 | 21.27 | 21.43 | 1,257,644 | +0.08(+0.37%) |
Feb 23, 2012 | 21.21 | 21.52 | 21.16 | 21.35 | 2,579,125 | +0.19(+0.88%) |
Feb 22, 2012 | 21.12 | 21.33 | 21.10 | 21.16 | 2,463,638 | +0.07(+0.35%) |
Feb 21, 2012 | 21.27 | 21.27 | 21.04 | 21.09 | 1,927,782 | -0.11(-0.53%) |
Feb 17, 2012 | 21.15 | 21.33 | 21.03 | 21.20 | 2,216,347 | +0.19(+0.89%) |
Feb 16, 2012 | 20.70 | 21.14 | 20.70 | 21.01 | 2,099,475 | +0.35(+1.70%) |
Feb 15, 2012 | 20.74 | 20.85 | 20.58 | 20.66 | 1,999,121 | -0.07(-0.32%) |
Feb 14, 2012 | 20.71 | 20.74 | 20.53 | 20.73 | 2,267,911 | -0.01(-0.03%) |
Feb 13, 2012 | 20.91 | 20.94 | 20.71 | 20.73 | 1,622,471 | -0.07(-0.35%) |
Feb 10, 2012 | 20.85 | 20.89 | 20.73 | 20.81 | 2,529,964 | -0.15(-0.73%) |
Feb 09, 2012 | 21.03 | 21.07 | 20.88 | 20.96 | 1,312,942 | -0.07(-0.35%) |
Feb 08, 2012 | 21.15 | 21.15 | 20.87 | 21.03 | 1,353,564 | -0.07(-0.31%) |
Feb 07, 2012 | 20.91 | 21.18 | 20.75 | 21.10 | 1,573,262 | +0.14(+0.67%) |
Feb 06, 2012 | 20.99 | 21.03 | 20.89 | 20.96 | 1,780,828 | -0.15(-0.72%) |
Feb 03, 2012 | 21.13 | 21.17 | 20.94 | 21.11 | 1,680,253 | +0.13(+0.60%) |
Feb 02, 2012 | 21.09 | 21.17 | 20.93 | 20.99 | 1,704,492 | -0.08(-0.38%) |
Feb 01, 2012 | 21.11 | 21.26 | 21.06 | 21.07 | 3,159,351 | +0.04(+0.19%) |
Jan 31, 2012 | 20.96 | 21.07 | 20.86 | 21.03 | 3,985,196 | +0.11(+0.54%) |
Jan 30, 2012 | 20.93 | 20.98 | 20.77 | 20.91 | 2,065,539 | -0.09(-0.44%) |
Jan 27, 2012 | 21.19 | 21.21 | 20.97 | 21.01 | 2,109,823 | -0.21(-0.97%) |
Jan 26, 2012 | 21.23 | 21.27 | 21.07 | 21.21 | 3,065,392 | +0.00(+0.00%) |
Jan 25, 2012 | 20.69 | 21.25 | 20.53 | 21.21 | 3,136,702 | +0.44(+2.11%) |
Jan 24, 2012 | 21.07 | 21.08 | 20.67 | 20.77 | 2,655,574 | -0.38(-1.79%) |
Jan 23, 2012 | 21.07 | 21.25 | 21.07 | 21.15 | 2,404,757 | +0.13(+0.60%) |
Jan 20, 2012 | 20.99 | 21.09 | 20.87 | 21.03 | 2,112,828 | +0.05(+0.25%) |
Jan 19, 2012 | 21.33 | 21.37 | 20.92 | 20.97 | 2,265,052 | -0.37(-1.71%) |
Jan 18, 2012 | 21.46 | 21.51 | 21.17 | 21.34 | 2,023,417 | -0.18(-0.83%) |
Jan 17, 2012 | 21.66 | 21.78 | 21.46 | 21.52 | 1,598,449 | +0.03(+0.15%) |
Jan 13, 2012 | 21.36 | 21.50 | 21.33 | 21.48 | 1,952,464 | -0.01(-0.03%) |
Jan 12, 2012 | 21.62 | 21.63 | 21.45 | 21.49 | 2,634,682 | -0.01(-0.03%) |
Jan 11, 2012 | 21.33 | 21.54 | 21.33 | 21.50 | 3,239,714 | +0.04(+0.19%) |
Jan 10, 2012 | 21.45 | 21.72 | 21.36 | 21.46 | 3,739,307 | +0.14(+0.65%) |
Jan 09, 2012 | 21.48 | 21.48 | 21.02 | 21.32 | 4,331,749 | -0.01(-0.03%) |
Jan 06, 2012 | 21.76 | 21.76 | 21.30 | 21.33 | 4,705,094 | -0.43(-1.96%) |
Jan 05, 2012 | 21.72 | 21.91 | 21.60 | 21.75 | 2,878,486 | -0.01(-0.06%) |