Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.29 | 22.46 | 22.29 | 22.41 | 4,249 | +0.03(+0.12%) |
Mar 29, 2012 | 22.28 | 22.38 | 22.18 | 22.38 | 3,858 | -0.06(-0.25%) |
Mar 28, 2012 | 22.69 | 22.69 | 22.30 | 22.43 | 10,200 | -0.30(-1.31%) |
Mar 27, 2012 | 22.74 | 22.75 | 22.70 | 22.73 | 7,696 | +0.01(+0.04%) |
Mar 26, 2012 | 22.58 | 22.72 | 22.58 | 22.72 | 1,005 | +0.33(+1.49%) |
Mar 23, 2012 | 22.32 | 22.39 | 22.32 | 22.39 | 5,446 | -0.03(-0.14%) |
Mar 22, 2012 | 22.28 | 22.43 | 22.28 | 22.42 | 15,059 | -0.14(-0.60%) |
Mar 21, 2012 | 22.45 | 22.56 | 22.43 | 22.55 | 4,145 | +0.13(+0.58%) |
Mar 20, 2012 | 22.34 | 22.43 | 22.34 | 22.42 | 4,427 | -0.06(-0.29%) |
Mar 19, 2012 | 22.38 | 22.54 | 22.38 | 22.49 | 6,103 | +0.09(+0.41%) |
Mar 16, 2012 | 22.41 | 22.44 | 22.40 | 22.40 | 1,921 | +0.00(+0.01%) |
Mar 15, 2012 | 22.30 | 22.39 | 22.30 | 22.39 | 2,322 | +0.15(+0.66%) |
Mar 14, 2012 | 22.39 | 22.39 | 22.25 | 22.25 | 4,191 | -0.03(-0.13%) |
Mar 13, 2012 | 22.22 | 22.28 | 22.21 | 22.28 | 760 | +0.20(+0.93%) |
Mar 12, 2012 | 22.18 | 22.20 | 22.06 | 22.07 | 3,487 | -0.12(-0.52%) |
Mar 09, 2012 | 22.12 | 22.20 | 22.09 | 22.19 | 5,735 | +0.12(+0.52%) |
Mar 08, 2012 | 21.95 | 22.08 | 21.95 | 22.07 | 2,625 | +0.23(+1.06%) |
Mar 07, 2012 | 21.77 | 21.84 | 21.74 | 21.84 | 1,227 | +0.11(+0.50%) |
Mar 06, 2012 | 21.82 | 21.83 | 21.70 | 21.73 | 52,033 | -0.35(-1.59%) |
Mar 05, 2012 | 22.18 | 22.27 | 22.00 | 22.08 | 13,967 | -0.15(-0.67%) |
Mar 02, 2012 | 22.22 | 22.28 | 22.18 | 22.23 | 14,086 | +0.06(+0.29%) |
Mar 01, 2012 | 22.02 | 22.20 | 22.02 | 22.16 | 2,326 | +0.13(+0.58%) |
Feb 29, 2012 | 22.11 | 22.11 | 21.96 | 22.04 | 51,132 | -0.07(-0.33%) |
Feb 28, 2012 | 22.02 | 22.14 | 22.02 | 22.11 | 4,682 | +0.09(+0.42%) |
Feb 27, 2012 | 21.86 | 22.05 | 21.78 | 22.02 | 7,539 | +0.06(+0.25%) |
Feb 24, 2012 | 21.97 | 22.03 | 21.96 | 21.96 | 6,519 | +0.01(+0.03%) |
Feb 23, 2012 | 21.77 | 21.97 | 21.77 | 21.95 | 5,565 | +0.20(+0.90%) |
Feb 22, 2012 | 21.73 | 21.76 | 21.67 | 21.76 | 3,334 | +0.03(+0.13%) |
Feb 21, 2012 | 21.98 | 21.98 | 21.73 | 21.73 | 13,661 | -0.16(-0.74%) |
Feb 17, 2012 | 21.94 | 21.94 | 21.87 | 21.89 | 16,500 | -0.05(-0.23%) |
Feb 16, 2012 | 21.76 | 21.96 | 21.76 | 21.94 | 2,458 | +0.18(+0.81%) |
Feb 15, 2012 | 21.91 | 21.94 | 21.76 | 21.76 | 25,484 | +0.01(+0.04%) |
Feb 14, 2012 | 21.70 | 21.78 | 21.69 | 21.76 | 2,954 | +0.04(+0.17%) |
Feb 13, 2012 | 21.66 | 21.73 | 21.66 | 21.72 | 26,813 | +0.20(+0.94%) |
Feb 10, 2012 | 21.50 | 21.54 | 21.43 | 21.52 | 14,155 | -0.23(-1.06%) |
Feb 09, 2012 | 21.66 | 21.75 | 21.53 | 21.75 | 21,125 | +0.09(+0.43%) |
Feb 08, 2012 | 21.66 | 21.71 | 21.52 | 21.65 | 43,465 | -0.02(-0.09%) |
Feb 07, 2012 | 21.64 | 21.74 | 21.64 | 21.67 | 39,417 | -0.05(-0.21%) |
Feb 06, 2012 | 21.63 | 21.74 | 21.63 | 21.72 | 7,141 | -0.02(-0.08%) |
Feb 03, 2012 | 21.65 | 21.74 | 21.65 | 21.73 | 5,143 | +0.30(+1.41%) |
Feb 02, 2012 | 21.40 | 21.44 | 21.35 | 21.43 | 2,937 | +0.12(+0.56%) |
Feb 01, 2012 | 21.25 | 21.37 | 21.25 | 21.31 | 7,098 | +0.20(+0.92%) |
Jan 31, 2012 | 21.25 | 21.25 | 21.01 | 21.12 | 12,868 | +0.03(+0.14%) |
Jan 30, 2012 | 21.12 | 21.12 | 20.98 | 21.09 | 40,905 | -0.21(-1.00%) |
Jan 27, 2012 | 21.09 | 21.30 | 21.09 | 21.30 | 38,074 | +0.14(+0.68%) |
Jan 26, 2012 | 21.25 | 21.33 | 21.07 | 21.15 | 14,488 | +0.07(+0.31%) |
Jan 25, 2012 | 20.92 | 21.09 | 20.88 | 21.09 | 11,958 | +0.16(+0.75%) |
Jan 24, 2012 | 20.77 | 20.93 | 20.77 | 20.93 | 2,891 | +0.03(+0.13%) |
Jan 23, 2012 | 20.97 | 21.07 | 20.84 | 20.90 | 3,069 | -0.08(-0.40%) |
Jan 20, 2012 | 20.96 | 21.00 | 20.94 | 20.99 | 3,828 | -0.06(-0.26%) |
Jan 19, 2012 | 20.98 | 21.06 | 20.94 | 21.04 | 9,430 | +0.19(+0.89%) |
Jan 18, 2012 | 20.71 | 20.86 | 20.68 | 20.86 | 22,106 | +0.30(+1.47%) |
Jan 17, 2012 | 20.56 | 20.63 | 20.55 | 20.55 | 6,960 | +0.22(+1.07%) |
Jan 13, 2012 | 20.29 | 20.34 | 20.21 | 20.34 | 6,982 | -0.07(-0.37%) |
Jan 12, 2012 | 20.20 | 20.41 | 20.20 | 20.41 | 7,471 | +0.12(+0.57%) |
Jan 11, 2012 | 20.23 | 20.31 | 20.23 | 20.29 | 106,988 | +0.13(+0.63%) |
Jan 10, 2012 | 20.13 | 20.21 | 20.09 | 20.17 | 2,063 | +0.23(+1.15%) |
Jan 09, 2012 | 19.84 | 19.95 | 19.74 | 19.94 | 5,121 | +0.15(+0.76%) |
Jan 06, 2012 | 19.77 | 19.90 | 19.77 | 19.79 | 5,834 | +0.03(+0.17%) |
Jan 05, 2012 | 19.49 | 19.75 | 19.49 | 19.75 | 2,724 | +0.16(+0.82%) |