Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.94 | 23.01 | 22.82 | 22.89 | 3,969,030 | +0.21(+0.94%) |
Mar 29, 2012 | 22.69 | 22.72 | 22.50 | 22.68 | 4,167,234 | -0.24(-1.03%) |
Mar 28, 2012 | 23.15 | 23.15 | 22.78 | 22.91 | 6,039,424 | -0.01(-0.03%) |
Mar 27, 2012 | 22.98 | 22.98 | 22.82 | 22.92 | 3,949,552 | -0.01(-0.05%) |
Mar 26, 2012 | 22.71 | 22.97 | 22.68 | 22.93 | 3,561,203 | +0.30(+1.33%) |
Mar 23, 2012 | 22.52 | 22.66 | 22.40 | 22.63 | 2,178,976 | -0.08(-0.36%) |
Mar 22, 2012 | 22.58 | 22.78 | 22.56 | 22.71 | 3,148,835 | -0.14(-0.59%) |
Mar 21, 2012 | 22.96 | 23.02 | 22.77 | 22.85 | 3,089,087 | -0.05(-0.21%) |
Mar 20, 2012 | 22.78 | 22.95 | 22.77 | 22.90 | 2,791,958 | -0.09(-0.41%) |
Mar 19, 2012 | 22.82 | 23.09 | 22.81 | 22.99 | 2,179,785 | +0.01(+0.05%) |
Mar 16, 2012 | 23.03 | 23.07 | 22.93 | 22.98 | 3,197,524 | +0.04(+0.18%) |
Mar 15, 2012 | 22.86 | 22.94 | 22.67 | 22.94 | 3,096,368 | +0.19(+0.83%) |
Mar 14, 2012 | 22.83 | 22.89 | 22.69 | 22.75 | 3,093,798 | -0.08(-0.36%) |
Mar 13, 2012 | 22.62 | 22.85 | 22.59 | 22.83 | 2,678,232 | +0.27(+1.20%) |
Mar 12, 2012 | 22.49 | 22.59 | 22.42 | 22.56 | 1,659,641 | +0.06(+0.29%) |
Mar 09, 2012 | 22.43 | 22.59 | 22.39 | 22.49 | 2,317,564 | -0.04(-0.18%) |
Mar 08, 2012 | 22.29 | 22.58 | 22.24 | 22.54 | 4,447,634 | +0.56(+2.53%) |
Mar 07, 2012 | 21.96 | 22.05 | 21.86 | 21.98 | 3,966,222 | +0.15(+0.70%) |
Mar 06, 2012 | 22.03 | 22.09 | 21.80 | 21.83 | 7,824,730 | -0.63(-2.81%) |
Mar 05, 2012 | 22.53 | 22.58 | 22.44 | 22.46 | 2,509,326 | +0.11(+0.50%) |
Mar 02, 2012 | 22.39 | 22.46 | 22.30 | 22.35 | 2,527,809 | -0.15(-0.66%) |
Mar 01, 2012 | 22.21 | 22.51 | 22.20 | 22.49 | 6,663,640 | +0.62(+2.84%) |
Feb 29, 2012 | 22.23 | 22.26 | 21.87 | 21.87 | 4,756,932 | -0.32(-1.44%) |
Feb 28, 2012 | 22.13 | 22.29 | 22.02 | 22.19 | 3,553,090 | +0.04(+0.16%) |
Feb 27, 2012 | 22.05 | 22.28 | 22.03 | 22.16 | 2,590,529 | -0.19(-0.85%) |
Feb 24, 2012 | 22.33 | 22.47 | 22.32 | 22.35 | 3,605,046 | +0.05(+0.21%) |
Feb 23, 2012 | 22.13 | 22.30 | 22.02 | 22.30 | 4,602,514 | +0.47(+2.14%) |
Feb 22, 2012 | 21.90 | 22.06 | 21.82 | 21.83 | 5,154,071 | -0.19(-0.88%) |
Feb 21, 2012 | 22.00 | 22.18 | 21.93 | 22.03 | 2,889,950 | +0.07(+0.30%) |
Feb 17, 2012 | 21.98 | 22.00 | 21.88 | 21.96 | 4,086,113 | +0.04(+0.19%) |
Feb 16, 2012 | 21.77 | 21.96 | 21.71 | 21.92 | 4,325,719 | +0.10(+0.46%) |
Feb 15, 2012 | 21.91 | 21.93 | 21.77 | 21.82 | 3,162,875 | -0.08(-0.35%) |
Feb 14, 2012 | 22.04 | 22.09 | 21.79 | 21.90 | 3,522,677 | -0.30(-1.33%) |
Feb 13, 2012 | 22.18 | 22.25 | 22.07 | 22.19 | 2,742,776 | +0.20(+0.91%) |
Feb 10, 2012 | 21.87 | 22.07 | 21.80 | 21.99 | 3,667,055 | -0.11(-0.48%) |
Feb 09, 2012 | 22.17 | 22.17 | 21.92 | 22.10 | 4,758,138 | +0.16(+0.73%) |
Feb 08, 2012 | 21.89 | 22.03 | 21.70 | 21.94 | 10,807,680 | -0.24(-1.07%) |
Feb 07, 2012 | 21.92 | 22.20 | 21.86 | 22.17 | 6,162,205 | +0.49(+2.26%) |
Feb 06, 2012 | 21.48 | 21.74 | 21.45 | 21.68 | 4,724,747 | -0.01(-0.05%) |
Feb 03, 2012 | 21.63 | 21.72 | 21.53 | 21.70 | 5,959,220 | +0.02(+0.08%) |
Feb 02, 2012 | 21.73 | 21.77 | 21.60 | 21.68 | 4,317,185 | -0.10(-0.46%) |
Feb 01, 2012 | 21.80 | 22.02 | 21.76 | 21.78 | 5,502,510 | -0.15(-0.70%) |
Jan 31, 2012 | 22.12 | 22.20 | 21.84 | 21.93 | 5,510,409 | +0.07(+0.30%) |
Jan 30, 2012 | 21.80 | 21.90 | 21.76 | 21.87 | 5,885,576 | +0.04(+0.16%) |
Jan 27, 2012 | 21.72 | 21.85 | 21.68 | 21.83 | 3,866,777 | +0.01(+0.03%) |
Jan 26, 2012 | 21.74 | 21.94 | 21.66 | 21.83 | 5,689,522 | +0.18(+0.85%) |
Jan 25, 2012 | 21.35 | 21.67 | 21.19 | 21.64 | 6,437,255 | +0.21(+0.96%) |
Jan 24, 2012 | 21.38 | 21.44 | 21.25 | 21.44 | 4,918,549 | +0.17(+0.78%) |
Jan 23, 2012 | 21.25 | 21.42 | 21.24 | 21.27 | 4,620,132 | -0.04(-0.17%) |
Jan 20, 2012 | 21.18 | 21.32 | 21.18 | 21.31 | 8,847,087 | -0.06(-0.30%) |
Jan 19, 2012 | 21.39 | 21.41 | 21.21 | 21.37 | 8,018,600 | -0.10(-0.47%) |
Jan 18, 2012 | 21.34 | 21.51 | 21.29 | 21.47 | 7,589,277 | +0.34(+1.62%) |
Jan 17, 2012 | 21.05 | 21.26 | 20.99 | 21.13 | 6,992,831 | +0.27(+1.27%) |
Jan 13, 2012 | 20.85 | 20.90 | 20.63 | 20.86 | 4,504,535 | -0.25(-1.20%) |
Jan 12, 2012 | 21.24 | 21.28 | 21.01 | 21.12 | 5,342,637 | -0.05(-0.25%) |
Jan 11, 2012 | 21.11 | 21.18 | 20.95 | 21.17 | 5,952,015 | -0.25(-1.16%) |
Jan 10, 2012 | 21.45 | 21.48 | 21.30 | 21.42 | 5,476,431 | +0.28(+1.31%) |
Jan 09, 2012 | 21.25 | 21.25 | 20.93 | 21.14 | 6,375,587 | -0.08(-0.36%) |
Jan 06, 2012 | 21.19 | 21.25 | 20.88 | 21.22 | 18,276,914 | +0.11(+0.53%) |
Jan 05, 2012 | 20.88 | 21.14 | 20.73 | 21.11 | 7,311,300 | -0.45(-2.11%) |