Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.42 | 23.52 | 22.99 | 23.07 | 345,812 | -0.20(-0.85%) |
Mar 29, 2012 | 23.38 | 23.42 | 23.14 | 23.27 | 435,787 | -0.24(-1.02%) |
Mar 28, 2012 | 23.45 | 23.55 | 23.17 | 23.51 | 254,195 | +0.16(+0.70%) |
Mar 27, 2012 | 23.08 | 23.42 | 23.07 | 23.35 | 210,118 | +0.33(+1.41%) |
Mar 26, 2012 | 22.89 | 23.22 | 22.83 | 23.02 | 207,366 | +0.29(+1.28%) |
Mar 23, 2012 | 22.65 | 22.83 | 22.42 | 22.73 | 174,572 | +0.22(+0.99%) |
Mar 22, 2012 | 22.28 | 22.52 | 22.24 | 22.51 | 162,199 | +0.10(+0.46%) |
Mar 21, 2012 | 22.61 | 22.73 | 22.30 | 22.41 | 157,374 | -0.21(-0.91%) |
Mar 20, 2012 | 22.46 | 22.81 | 22.41 | 22.61 | 233,023 | +0.01(+0.04%) |
Mar 19, 2012 | 22.26 | 22.77 | 22.26 | 22.60 | 195,835 | +0.27(+1.23%) |
Mar 16, 2012 | 22.57 | 22.59 | 22.24 | 22.33 | 268,154 | -0.15(-0.65%) |
Mar 15, 2012 | 22.30 | 22.52 | 22.10 | 22.47 | 207,494 | +0.10(+0.46%) |
Mar 14, 2012 | 22.59 | 22.66 | 22.15 | 22.37 | 211,392 | -0.37(-1.62%) |
Mar 13, 2012 | 22.61 | 22.76 | 22.41 | 22.74 | 172,776 | +0.20(+0.87%) |
Mar 12, 2012 | 22.41 | 22.69 | 22.37 | 22.54 | 162,263 | +0.14(+0.61%) |
Mar 09, 2012 | 22.03 | 22.42 | 21.96 | 22.41 | 226,819 | +0.35(+1.59%) |
Mar 08, 2012 | 22.11 | 22.18 | 21.78 | 22.06 | 250,265 | -0.02(-0.08%) |
Mar 07, 2012 | 22.02 | 22.24 | 21.98 | 22.07 | 277,057 | +0.08(+0.35%) |
Mar 06, 2012 | 22.41 | 22.50 | 21.85 | 22.00 | 451,593 | -0.50(-2.21%) |
Mar 05, 2012 | 22.28 | 22.51 | 22.01 | 22.49 | 332,763 | +0.15(+0.65%) |
Mar 02, 2012 | 22.92 | 22.97 | 22.24 | 22.35 | 372,574 | -0.68(-2.94%) |
Mar 01, 2012 | 23.09 | 23.22 | 22.84 | 23.02 | 659,395 | -0.09(-0.37%) |
Feb 29, 2012 | 23.53 | 23.69 | 23.07 | 23.11 | 243,764 | -0.29(-1.24%) |
Feb 28, 2012 | 23.56 | 23.66 | 23.32 | 23.40 | 294,059 | -0.15(-0.65%) |
Feb 27, 2012 | 23.54 | 23.65 | 23.20 | 23.55 | 228,134 | -0.05(-0.22%) |
Feb 24, 2012 | 23.53 | 23.62 | 23.34 | 23.60 | 135,441 | +0.10(+0.44%) |
Feb 23, 2012 | 23.29 | 23.68 | 23.28 | 23.50 | 199,542 | +0.10(+0.44%) |
Feb 22, 2012 | 23.36 | 23.57 | 23.36 | 23.40 | 226,538 | -0.08(-0.33%) |
Feb 21, 2012 | 23.50 | 23.54 | 23.27 | 23.48 | 290,314 | -0.09(-0.40%) |
Feb 17, 2012 | 23.66 | 23.72 | 23.53 | 23.57 | 284,680 | +0.03(+0.11%) |
Feb 16, 2012 | 23.38 | 23.66 | 23.32 | 23.54 | 273,530 | +0.23(+0.99%) |
Feb 15, 2012 | 23.00 | 23.41 | 22.80 | 23.31 | 376,931 | +0.55(+2.40%) |
Feb 14, 2012 | 22.53 | 22.79 | 22.47 | 22.77 | 198,177 | +0.03(+0.11%) |
Feb 13, 2012 | 22.92 | 22.99 | 22.54 | 22.74 | 268,079 | +0.07(+0.30%) |
Feb 10, 2012 | 22.44 | 22.81 | 22.43 | 22.67 | 356,787 | -0.05(-0.23%) |
Feb 09, 2012 | 22.71 | 22.88 | 22.37 | 22.72 | 269,202 | +0.12(+0.53%) |
Feb 08, 2012 | 22.56 | 22.65 | 22.43 | 22.60 | 158,201 | +0.05(+0.23%) |
Feb 07, 2012 | 22.41 | 22.62 | 22.29 | 22.55 | 286,732 | +0.11(+0.50%) |
Feb 06, 2012 | 22.71 | 22.90 | 22.41 | 22.44 | 161,777 | -0.49(-2.13%) |
Feb 03, 2012 | 22.63 | 22.97 | 22.40 | 22.93 | 153,491 | +0.62(+2.80%) |
Feb 02, 2012 | 22.51 | 22.55 | 22.20 | 22.30 | 279,329 | -0.06(-0.29%) |
Feb 01, 2012 | 22.18 | 22.48 | 22.18 | 22.37 | 387,907 | +0.18(+0.83%) |
Jan 31, 2012 | 22.35 | 22.36 | 22.14 | 22.18 | 291,624 | +0.02(+0.08%) |
Jan 30, 2012 | 21.76 | 22.22 | 21.54 | 22.17 | 286,585 | +0.27(+1.21%) |
Jan 27, 2012 | 22.27 | 22.40 | 21.85 | 21.90 | 305,376 | -0.49(-2.18%) |
Jan 26, 2012 | 22.38 | 22.49 | 22.22 | 22.39 | 234,167 | +0.06(+0.27%) |
Jan 25, 2012 | 22.07 | 22.41 | 22.04 | 22.33 | 192,691 | +0.28(+1.28%) |
Jan 24, 2012 | 21.97 | 22.06 | 21.80 | 22.05 | 241,975 | -0.08(-0.35%) |
Jan 23, 2012 | 21.82 | 22.24 | 21.59 | 22.12 | 761,192 | +0.33(+1.53%) |
Jan 20, 2012 | 21.55 | 21.91 | 21.40 | 21.79 | 445,201 | +0.25(+1.15%) |
Jan 19, 2012 | 21.38 | 21.59 | 21.24 | 21.54 | 544,873 | +0.19(+0.88%) |
Jan 18, 2012 | 21.03 | 21.39 | 20.95 | 21.35 | 347,235 | +0.38(+1.79%) |
Jan 17, 2012 | 20.62 | 21.00 | 20.52 | 20.98 | 382,973 | +0.33(+1.62%) |
Jan 13, 2012 | 20.24 | 20.67 | 20.24 | 20.64 | 883,261 | +0.21(+1.05%) |
Jan 12, 2012 | 20.59 | 20.59 | 20.37 | 20.43 | 277,579 | -0.08(-0.38%) |
Jan 11, 2012 | 20.42 | 20.58 | 20.37 | 20.51 | 191,975 | -0.03(-0.17%) |
Jan 10, 2012 | 20.68 | 20.69 | 20.37 | 20.54 | 401,552 | +0.06(+0.29%) |
Jan 09, 2012 | 20.56 | 20.64 | 20.28 | 20.48 | 484,437 | +0.04(+0.21%) |
Jan 06, 2012 | 20.33 | 20.66 | 19.99 | 20.44 | 280,512 | +0.14(+0.67%) |
Jan 05, 2012 | 20.22 | 20.37 | 19.87 | 20.30 | 469,524 | -0.09(-0.42%) |