Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.69 | 23.69 | 22.99 | 23.36 | 199,786 | -0.09(-0.38%) |
Mar 29, 2012 | 23.12 | 23.50 | 22.84 | 23.45 | 219,850 | +0.09(+0.39%) |
Mar 28, 2012 | 23.42 | 23.52 | 22.78 | 23.36 | 317,857 | -0.12(-0.51%) |
Mar 27, 2012 | 23.65 | 23.82 | 23.41 | 23.48 | 196,350 | -0.21(-0.89%) |
Mar 26, 2012 | 23.47 | 23.78 | 23.36 | 23.69 | 210,884 | +0.49(+2.11%) |
Mar 23, 2012 | 22.74 | 23.30 | 22.40 | 23.20 | 255,190 | +0.50(+2.20%) |
Mar 22, 2012 | 22.76 | 22.79 | 22.41 | 22.70 | 237,409 | -0.37(-1.60%) |
Mar 21, 2012 | 23.20 | 23.33 | 22.88 | 23.07 | 161,848 | -0.08(-0.35%) |
Mar 20, 2012 | 23.15 | 23.38 | 22.72 | 23.15 | 328,934 | -0.23(-0.98%) |
Mar 19, 2012 | 23.32 | 23.79 | 23.15 | 23.38 | 195,862 | +0.04(+0.17%) |
Mar 16, 2012 | 23.79 | 23.79 | 23.25 | 23.34 | 344,422 | -0.33(-1.39%) |
Mar 15, 2012 | 22.99 | 23.78 | 22.76 | 23.67 | 389,800 | +0.71(+3.09%) |
Mar 14, 2012 | 23.48 | 23.66 | 22.90 | 22.96 | 224,185 | -0.60(-2.55%) |
Mar 13, 2012 | 22.61 | 23.60 | 22.55 | 23.56 | 385,227 | +1.17(+5.23%) |
Mar 12, 2012 | 22.53 | 22.76 | 22.19 | 22.39 | 251,811 | -0.17(-0.75%) |
Mar 09, 2012 | 22.09 | 22.79 | 22.07 | 22.56 | 274,750 | +0.43(+1.94%) |
Mar 08, 2012 | 22.11 | 22.61 | 21.89 | 22.13 | 319,767 | +0.20(+0.91%) |
Mar 07, 2012 | 21.61 | 22.16 | 21.41 | 21.93 | 304,127 | +0.43(+2.00%) |
Mar 06, 2012 | 21.62 | 21.86 | 21.25 | 21.50 | 388,799 | -0.46(-2.09%) |
Mar 05, 2012 | 21.51 | 22.05 | 21.23 | 21.96 | 476,761 | +0.30(+1.39%) |
Mar 02, 2012 | 21.50 | 22.00 | 21.45 | 21.66 | 388,326 | +0.21(+0.98%) |
Mar 01, 2012 | 21.40 | 21.65 | 21.20 | 21.45 | 403,319 | +0.17(+0.80%) |
Feb 29, 2012 | 22.16 | 23.30 | 19.97 | 21.28 | 2,296,223 | -0.79(-3.58%) |
Feb 28, 2012 | 22.24 | 22.29 | 21.69 | 22.07 | 762,707 | -0.29(-1.30%) |
Feb 27, 2012 | 22.72 | 22.78 | 21.99 | 22.36 | 377,315 | -0.59(-2.57%) |
Feb 24, 2012 | 22.79 | 23.27 | 22.66 | 22.95 | 204,682 | +0.12(+0.53%) |
Feb 23, 2012 | 22.96 | 23.24 | 22.73 | 22.83 | 295,270 | -0.04(-0.17%) |
Feb 22, 2012 | 22.88 | 23.11 | 22.71 | 22.87 | 144,287 | -0.09(-0.39%) |
Feb 21, 2012 | 22.87 | 23.01 | 22.54 | 22.96 | 147,519 | +0.20(+0.88%) |
Feb 17, 2012 | 23.13 | 23.23 | 22.74 | 22.76 | 137,518 | -0.28(-1.22%) |
Feb 16, 2012 | 22.48 | 23.06 | 22.47 | 23.04 | 142,012 | +0.50(+2.22%) |
Feb 15, 2012 | 23.41 | 23.69 | 22.47 | 22.54 | 267,889 | -0.63(-2.72%) |
Feb 14, 2012 | 23.10 | 23.23 | 22.86 | 23.17 | 362,365 | -0.10(-0.43%) |
Feb 13, 2012 | 23.18 | 23.43 | 23.04 | 23.27 | 209,344 | +0.33(+1.44%) |
Feb 10, 2012 | 23.23 | 23.36 | 22.83 | 22.94 | 203,070 | -0.53(-2.26%) |
Feb 09, 2012 | 23.51 | 23.64 | 23.28 | 23.47 | 125,345 | +0.01(+0.04%) |
Feb 08, 2012 | 23.25 | 23.76 | 23.13 | 23.46 | 121,156 | +0.23(+0.99%) |
Feb 07, 2012 | 23.29 | 23.46 | 23.02 | 23.23 | 161,887 | -0.13(-0.56%) |
Feb 06, 2012 | 23.57 | 23.72 | 23.26 | 23.36 | 195,454 | -0.30(-1.27%) |
Feb 03, 2012 | 23.60 | 23.76 | 23.17 | 23.66 | 299,308 | +0.58(+2.51%) |
Feb 02, 2012 | 22.72 | 23.47 | 22.51 | 23.08 | 349,337 | +0.36(+1.58%) |
Feb 01, 2012 | 21.64 | 22.83 | 21.45 | 22.72 | 332,051 | +1.35(+6.32%) |
Jan 31, 2012 | 21.89 | 21.97 | 21.24 | 21.37 | 264,427 | -0.46(-2.11%) |
Jan 30, 2012 | 21.95 | 22.00 | 21.57 | 21.83 | 201,039 | -0.35(-1.58%) |
Jan 27, 2012 | 21.44 | 22.27 | 21.28 | 22.18 | 201,531 | +0.69(+3.21%) |
Jan 26, 2012 | 21.43 | 21.61 | 21.25 | 21.49 | 270,241 | +0.16(+0.75%) |
Jan 25, 2012 | 21.30 | 21.60 | 21.09 | 21.33 | 219,689 | -0.06(-0.28%) |
Jan 24, 2012 | 20.93 | 21.45 | 20.61 | 21.39 | 254,997 | +0.23(+1.09%) |
Jan 23, 2012 | 21.40 | 21.62 | 21.00 | 21.16 | 148,737 | -0.17(-0.80%) |
Jan 20, 2012 | 21.41 | 21.44 | 20.90 | 21.33 | 218,966 | -0.11(-0.51%) |
Jan 19, 2012 | 21.27 | 21.74 | 21.18 | 21.44 | 233,590 | +0.20(+0.94%) |
Jan 18, 2012 | 21.08 | 21.42 | 20.98 | 21.24 | 287,257 | +0.16(+0.76%) |
Jan 17, 2012 | 21.43 | 21.43 | 20.96 | 21.08 | 293,848 | -0.17(-0.80%) |
Jan 13, 2012 | 21.68 | 21.72 | 21.11 | 21.25 | 305,887 | -0.58(-2.66%) |
Jan 12, 2012 | 22.06 | 22.72 | 21.71 | 21.83 | 637,448 | +0.00(+0.00%) |
Jan 11, 2012 | 21.60 | 21.95 | 21.51 | 21.83 | 234,310 | +0.11(+0.51%) |
Jan 10, 2012 | 21.49 | 21.83 | 21.38 | 21.72 | 242,640 | +0.57(+2.70%) |
Jan 09, 2012 | 21.12 | 21.24 | 20.66 | 21.15 | 226,549 | +0.16(+0.76%) |
Jan 06, 2012 | 21.00 | 21.27 | 20.69 | 20.99 | 146,075 | +0.00(+0.00%) |
Jan 05, 2012 | 20.75 | 21.22 | 20.38 | 20.99 | 295,162 | +0.07(+0.33%) |