Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.81 | 22.17 | 21.79 | 22.15 | 19,096,962 | +0.32(+1.47%) |
Mar 29, 2012 | 21.53 | 21.85 | 21.48 | 21.83 | 17,261,978 | -0.17(-0.78%) |
Mar 28, 2012 | 22.15 | 22.21 | 21.87 | 22.00 | 10,944,103 | -0.10(-0.45%) |
Mar 27, 2012 | 22.55 | 22.63 | 22.08 | 22.10 | 15,400,717 | -0.65(-2.88%) |
Mar 26, 2012 | 22.68 | 22.77 | 22.61 | 22.75 | 7,441,568 | +0.31(+1.40%) |
Mar 23, 2012 | 22.30 | 22.50 | 22.28 | 22.44 | 7,231,469 | +0.14(+0.64%) |
Mar 22, 2012 | 22.32 | 22.39 | 22.22 | 22.30 | 13,049,262 | -0.34(-1.52%) |
Mar 21, 2012 | 22.71 | 22.74 | 22.52 | 22.64 | 14,217,624 | -0.11(-0.48%) |
Mar 20, 2012 | 22.77 | 22.83 | 22.66 | 22.75 | 16,748,982 | -0.34(-1.49%) |
Mar 19, 2012 | 23.07 | 23.22 | 22.94 | 23.09 | 12,603,655 | +0.04(+0.19%) |
Mar 16, 2012 | 22.88 | 23.09 | 22.88 | 23.05 | 20,170,704 | +0.07(+0.30%) |
Mar 15, 2012 | 22.94 | 22.99 | 22.75 | 22.98 | 17,736,940 | -0.00(-0.02%) |
Mar 14, 2012 | 23.21 | 23.32 | 22.95 | 22.98 | 17,026,370 | -0.31(-1.33%) |
Mar 13, 2012 | 23.06 | 23.30 | 23.01 | 23.30 | 8,350,399 | +0.30(+1.31%) |
Mar 12, 2012 | 22.91 | 23.03 | 22.82 | 22.99 | 10,172,510 | +0.01(+0.06%) |
Mar 09, 2012 | 22.85 | 23.07 | 22.85 | 22.98 | 20,894,018 | -0.21(-0.89%) |
Mar 08, 2012 | 23.19 | 23.26 | 23.02 | 23.19 | 11,998,309 | +0.28(+1.22%) |
Mar 07, 2012 | 22.86 | 23.01 | 22.76 | 22.91 | 10,689,275 | +0.15(+0.67%) |
Mar 06, 2012 | 23.19 | 23.23 | 22.61 | 22.75 | 21,438,692 | -0.85(-3.61%) |
Mar 05, 2012 | 23.71 | 23.79 | 23.51 | 23.61 | 42,733,216 | +0.23(+0.97%) |
Mar 02, 2012 | 23.34 | 23.47 | 23.27 | 23.38 | 13,694,936 | -0.17(-0.71%) |
Mar 01, 2012 | 23.29 | 23.61 | 23.29 | 23.55 | 13,107,539 | +0.33(+1.44%) |
Feb 29, 2012 | 23.54 | 23.60 | 23.14 | 23.21 | 13,571,348 | -0.33(-1.42%) |
Feb 28, 2012 | 23.40 | 23.60 | 23.26 | 23.55 | 18,105,450 | +0.15(+0.63%) |
Feb 27, 2012 | 23.59 | 23.62 | 23.38 | 23.40 | 27,824,170 | +0.27(+1.17%) |
Feb 24, 2012 | 23.39 | 23.39 | 23.13 | 23.13 | 15,495,519 | -0.14(-0.59%) |
Feb 23, 2012 | 23.01 | 23.34 | 22.97 | 23.27 | 17,344,726 | +0.20(+0.85%) |
Feb 22, 2012 | 23.14 | 23.17 | 23.00 | 23.07 | 40,878,068 | -0.14(-0.61%) |
Feb 21, 2012 | 23.35 | 23.50 | 23.14 | 23.21 | 17,190,156 | -0.23(-0.97%) |
Feb 17, 2012 | 22.93 | 23.46 | 22.85 | 23.44 | 24,669,540 | +0.48(+2.08%) |
Feb 16, 2012 | 22.72 | 22.99 | 22.66 | 22.96 | 11,195,640 | +0.34(+1.50%) |
Feb 15, 2012 | 22.71 | 22.75 | 22.56 | 22.62 | 15,367,294 | -0.01(-0.07%) |
Feb 14, 2012 | 22.91 | 23.02 | 22.58 | 22.64 | 25,165,942 | -0.44(-1.90%) |
Feb 13, 2012 | 22.92 | 23.12 | 22.76 | 23.07 | 19,842,032 | +0.50(+2.20%) |
Feb 10, 2012 | 22.59 | 22.70 | 22.50 | 22.58 | 22,129,308 | -0.20(-0.90%) |
Feb 09, 2012 | 23.02 | 23.03 | 22.73 | 22.78 | 17,364,974 | -0.10(-0.43%) |
Feb 08, 2012 | 22.61 | 22.94 | 22.59 | 22.88 | 25,412,250 | +0.18(+0.79%) |
Feb 07, 2012 | 22.52 | 22.75 | 22.26 | 22.70 | 23,348,204 | -0.13(-0.58%) |
Feb 06, 2012 | 22.46 | 22.85 | 22.39 | 22.83 | 18,035,848 | +0.15(+0.64%) |
Feb 03, 2012 | 22.18 | 22.78 | 22.18 | 22.68 | 24,790,268 | +0.51(+2.28%) |
Feb 02, 2012 | 22.05 | 22.24 | 22.03 | 22.18 | 15,424,487 | -0.01(-0.04%) |
Feb 01, 2012 | 22.36 | 22.45 | 22.19 | 22.19 | 24,434,928 | -0.18(-0.78%) |
Jan 31, 2012 | 21.87 | 22.42 | 21.71 | 22.36 | 47,963,864 | +0.86(+4.01%) |
Jan 30, 2012 | 20.90 | 21.51 | 20.87 | 21.50 | 22,131,936 | +0.21(+1.01%) |
Jan 27, 2012 | 21.34 | 21.52 | 21.27 | 21.29 | 18,024,920 | -0.52(-2.39%) |
Jan 26, 2012 | 21.91 | 21.97 | 21.77 | 21.81 | 13,716,166 | -0.06(-0.29%) |
Jan 25, 2012 | 21.61 | 21.90 | 21.48 | 21.87 | 12,002,424 | +0.10(+0.45%) |
Jan 24, 2012 | 21.68 | 21.80 | 21.57 | 21.77 | 12,595,999 | +0.03(+0.16%) |
Jan 23, 2012 | 21.66 | 21.79 | 21.59 | 21.74 | 13,248,452 | +0.30(+1.39%) |
Jan 20, 2012 | 21.26 | 21.45 | 21.20 | 21.44 | 18,654,630 | -0.34(-1.54%) |
Jan 19, 2012 | 21.83 | 21.87 | 21.69 | 21.78 | 15,371,193 | +0.07(+0.34%) |
Jan 18, 2012 | 21.52 | 21.72 | 21.49 | 21.71 | 11,502,012 | +0.16(+0.72%) |
Jan 17, 2012 | 21.76 | 21.78 | 21.43 | 21.55 | 12,174,853 | +0.23(+1.07%) |
Jan 13, 2012 | 21.18 | 21.35 | 21.12 | 21.32 | 9,673,590 | -0.21(-0.97%) |
Jan 12, 2012 | 21.39 | 21.63 | 21.38 | 21.53 | 12,036,852 | +0.07(+0.32%) |
Jan 11, 2012 | 21.30 | 21.48 | 21.23 | 21.46 | 13,194,270 | -0.16(-0.74%) |
Jan 10, 2012 | 21.78 | 21.80 | 21.60 | 21.62 | 13,778,585 | +0.16(+0.73%) |
Jan 09, 2012 | 21.44 | 21.48 | 21.31 | 21.47 | 7,474,698 | -0.00(-0.02%) |
Jan 06, 2012 | 21.71 | 21.72 | 21.39 | 21.47 | 12,268,926 | -0.08(-0.38%) |
Jan 05, 2012 | 21.55 | 21.64 | 21.46 | 21.55 | 11,436,364 | -0.24(-1.12%) |