Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.13 | 22.21 | 21.87 | 21.96 | 3,543,930 | -0.04(-0.20%) |
Mar 29, 2012 | 21.71 | 22.07 | 21.52 | 22.01 | 2,871,651 | +0.04(+0.16%) |
Mar 28, 2012 | 22.40 | 22.48 | 21.88 | 21.97 | 3,261,942 | -0.37(-1.64%) |
Mar 27, 2012 | 22.51 | 22.63 | 22.33 | 22.34 | 2,784,530 | -0.13(-0.58%) |
Mar 26, 2012 | 22.54 | 22.63 | 22.33 | 22.47 | 2,707,700 | +0.17(+0.78%) |
Mar 23, 2012 | 22.36 | 22.52 | 22.08 | 22.29 | 3,071,784 | -0.01(-0.04%) |
Mar 22, 2012 | 22.42 | 22.46 | 22.22 | 22.30 | 4,334,417 | -0.32(-1.43%) |
Mar 21, 2012 | 22.84 | 23.36 | 22.63 | 22.63 | 8,175,084 | -0.53(-2.30%) |
Mar 20, 2012 | 23.40 | 23.54 | 22.98 | 23.16 | 4,780,912 | -0.56(-2.36%) |
Mar 19, 2012 | 23.43 | 23.96 | 23.30 | 23.72 | 2,511,058 | +0.27(+1.16%) |
Mar 16, 2012 | 23.68 | 23.69 | 23.37 | 23.45 | 1,990,415 | -0.18(-0.78%) |
Mar 15, 2012 | 23.51 | 23.63 | 23.28 | 23.63 | 3,157,126 | +0.18(+0.78%) |
Mar 14, 2012 | 23.61 | 23.91 | 23.39 | 23.45 | 4,119,377 | -0.09(-0.37%) |
Mar 13, 2012 | 23.12 | 23.60 | 23.04 | 23.54 | 4,125,203 | +0.61(+2.67%) |
Mar 12, 2012 | 22.82 | 23.00 | 22.72 | 22.92 | 2,527,413 | +0.05(+0.23%) |
Mar 09, 2012 | 22.46 | 23.02 | 22.46 | 22.87 | 3,397,128 | +0.53(+2.39%) |
Mar 08, 2012 | 22.15 | 22.42 | 22.09 | 22.34 | 1,941,889 | +0.39(+1.79%) |
Mar 07, 2012 | 21.73 | 22.12 | 21.64 | 21.94 | 3,245,413 | +0.33(+1.54%) |
Mar 06, 2012 | 21.73 | 21.99 | 21.26 | 21.61 | 5,297,932 | -0.59(-2.68%) |
Mar 05, 2012 | 22.47 | 22.50 | 21.89 | 22.21 | 5,028,559 | -0.51(-2.23%) |
Mar 02, 2012 | 22.81 | 22.92 | 22.64 | 22.71 | 3,911,837 | -0.12(-0.54%) |
Mar 01, 2012 | 22.70 | 23.13 | 22.65 | 22.84 | 3,956,179 | +0.25(+1.12%) |
Feb 29, 2012 | 22.95 | 23.17 | 22.55 | 22.58 | 2,925,131 | -0.36(-1.56%) |
Feb 28, 2012 | 22.66 | 23.06 | 22.60 | 22.94 | 2,992,298 | +0.35(+1.55%) |
Feb 27, 2012 | 22.52 | 22.71 | 22.20 | 22.59 | 2,370,702 | -0.15(-0.65%) |
Feb 24, 2012 | 22.77 | 22.96 | 22.69 | 22.74 | 2,501,444 | +0.02(+0.08%) |
Feb 23, 2012 | 22.46 | 22.80 | 22.26 | 22.72 | 2,125,517 | +0.26(+1.17%) |
Feb 22, 2012 | 22.55 | 22.84 | 22.43 | 22.46 | 1,796,243 | -0.19(-0.85%) |
Feb 21, 2012 | 22.79 | 22.91 | 22.49 | 22.65 | 3,516,650 | -0.10(-0.46%) |
Feb 17, 2012 | 22.70 | 22.97 | 22.64 | 22.76 | 2,837,312 | +0.11(+0.50%) |
Feb 16, 2012 | 22.18 | 22.65 | 22.13 | 22.64 | 3,036,326 | +0.47(+2.13%) |
Feb 15, 2012 | 22.03 | 22.33 | 21.94 | 22.17 | 5,203,366 | +0.29(+1.32%) |
Feb 14, 2012 | 21.86 | 21.93 | 21.53 | 21.88 | 3,066,308 | -0.04(-0.20%) |
Feb 13, 2012 | 21.73 | 21.97 | 21.55 | 21.93 | 3,465,806 | +0.38(+1.78%) |
Feb 10, 2012 | 21.33 | 21.59 | 21.18 | 21.54 | 4,409,858 | -0.13(-0.60%) |
Feb 09, 2012 | 20.99 | 21.77 | 20.98 | 21.67 | 5,362,089 | +0.78(+3.75%) |
Feb 08, 2012 | 20.79 | 20.92 | 20.62 | 20.89 | 2,285,787 | +0.12(+0.59%) |
Feb 07, 2012 | 20.67 | 20.85 | 20.49 | 20.77 | 2,350,887 | +0.01(+0.04%) |
Feb 06, 2012 | 20.87 | 20.93 | 20.68 | 20.76 | 2,399,438 | -0.26(-1.24%) |
Feb 03, 2012 | 20.45 | 21.06 | 20.43 | 21.02 | 3,594,367 | +0.86(+4.28%) |
Feb 02, 2012 | 20.37 | 20.38 | 20.11 | 20.16 | 2,157,958 | -0.13(-0.64%) |
Feb 01, 2012 | 19.98 | 20.63 | 19.90 | 20.29 | 4,033,167 | +0.54(+2.74%) |
Jan 31, 2012 | 19.81 | 19.86 | 19.44 | 19.75 | 2,521,229 | +0.14(+0.71%) |
Jan 30, 2012 | 19.57 | 19.70 | 19.43 | 19.61 | 1,819,534 | -0.26(-1.32%) |
Jan 27, 2012 | 19.63 | 19.88 | 19.61 | 19.87 | 1,600,572 | +0.16(+0.80%) |
Jan 26, 2012 | 20.23 | 20.23 | 19.52 | 19.71 | 3,456,377 | -0.38(-1.91%) |
Jan 25, 2012 | 20.22 | 20.69 | 20.04 | 20.10 | 5,815,747 | -0.10(-0.47%) |
Jan 24, 2012 | 19.98 | 20.25 | 19.96 | 20.19 | 1,811,316 | +0.05(+0.26%) |
Jan 23, 2012 | 20.05 | 20.31 | 19.98 | 20.14 | 2,327,589 | +0.10(+0.48%) |
Jan 20, 2012 | 20.11 | 20.35 | 19.97 | 20.04 | 3,571,487 | -0.13(-0.65%) |
Jan 19, 2012 | 19.61 | 20.47 | 19.57 | 20.18 | 6,017,399 | +0.69(+3.53%) |
Jan 18, 2012 | 18.84 | 19.61 | 18.84 | 19.49 | 4,965,896 | +0.59(+3.14%) |
Jan 17, 2012 | 18.56 | 19.02 | 18.55 | 18.89 | 3,679,409 | +0.56(+3.04%) |
Jan 13, 2012 | 18.54 | 18.62 | 18.19 | 18.34 | 2,322,189 | -0.40(-2.14%) |
Jan 12, 2012 | 18.70 | 18.74 | 18.39 | 18.74 | 1,969,172 | +0.02(+0.09%) |
Jan 11, 2012 | 18.60 | 18.81 | 18.54 | 18.72 | 1,724,775 | +0.04(+0.23%) |
Jan 10, 2012 | 18.65 | 18.80 | 18.58 | 18.68 | 2,271,212 | +0.09(+0.47%) |
Jan 09, 2012 | 18.19 | 18.63 | 18.13 | 18.59 | 4,243,690 | +0.40(+2.20%) |
Jan 06, 2012 | 18.06 | 18.30 | 17.92 | 18.19 | 3,055,508 | +0.10(+0.53%) |
Jan 05, 2012 | 17.55 | 18.15 | 17.53 | 18.09 | 4,420,348 | +0.51(+2.87%) |