Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.87 | 21.87 | 21.51 | 21.64 | 2,719,854 | -0.09(-0.42%) |
Mar 29, 2012 | 21.79 | 21.82 | 21.38 | 21.73 | 4,476,797 | -0.20(-0.90%) |
Mar 28, 2012 | 21.73 | 22.00 | 21.64 | 21.92 | 2,659,859 | +0.18(+0.84%) |
Mar 27, 2012 | 21.95 | 21.98 | 21.74 | 21.74 | 3,182,787 | -0.18(-0.83%) |
Mar 26, 2012 | 21.86 | 22.01 | 21.68 | 21.92 | 2,395,736 | +0.31(+1.44%) |
Mar 23, 2012 | 21.47 | 21.64 | 21.28 | 21.61 | 3,398,812 | +0.09(+0.42%) |
Mar 22, 2012 | 21.70 | 21.71 | 21.35 | 21.52 | 3,418,451 | -0.39(-1.77%) |
Mar 21, 2012 | 22.07 | 22.09 | 21.79 | 21.91 | 2,306,745 | -0.09(-0.41%) |
Mar 20, 2012 | 21.92 | 22.13 | 21.79 | 22.00 | 4,298,105 | -0.11(-0.52%) |
Mar 19, 2012 | 21.89 | 22.31 | 21.63 | 22.11 | 4,276,653 | +0.21(+0.94%) |
Mar 16, 2012 | 21.98 | 22.11 | 21.68 | 21.91 | 4,225,896 | +0.07(+0.34%) |
Mar 15, 2012 | 21.46 | 21.93 | 21.30 | 21.84 | 5,463,944 | +0.42(+1.98%) |
Mar 14, 2012 | 21.39 | 21.59 | 21.11 | 21.41 | 6,659,177 | +0.12(+0.57%) |
Mar 13, 2012 | 20.65 | 21.31 | 20.60 | 21.29 | 4,481,313 | +0.80(+3.88%) |
Mar 12, 2012 | 20.52 | 20.61 | 20.37 | 20.49 | 1,854,498 | -0.09(-0.44%) |
Mar 09, 2012 | 20.25 | 20.69 | 20.23 | 20.59 | 2,967,595 | +0.33(+1.61%) |
Mar 08, 2012 | 20.07 | 20.27 | 19.96 | 20.26 | 2,450,784 | +0.30(+1.48%) |
Mar 07, 2012 | 19.79 | 20.03 | 19.68 | 19.96 | 3,415,954 | +0.32(+1.62%) |
Mar 06, 2012 | 19.91 | 19.93 | 19.59 | 19.65 | 9,512,237 | -0.50(-2.48%) |
Mar 05, 2012 | 20.12 | 20.29 | 19.99 | 20.15 | 3,376,195 | -0.05(-0.26%) |
Mar 02, 2012 | 20.42 | 20.54 | 20.11 | 20.20 | 2,215,410 | -0.25(-1.22%) |
Mar 01, 2012 | 20.43 | 20.76 | 20.43 | 20.45 | 3,035,081 | +0.08(+0.41%) |
Feb 29, 2012 | 20.53 | 20.73 | 20.27 | 20.37 | 4,118,807 | -0.09(-0.44%) |
Feb 28, 2012 | 20.52 | 20.62 | 20.34 | 20.46 | 2,846,862 | -0.08(-0.37%) |
Feb 27, 2012 | 20.17 | 20.63 | 20.09 | 20.53 | 2,828,824 | +0.16(+0.78%) |
Feb 24, 2012 | 20.53 | 20.53 | 20.28 | 20.37 | 3,131,868 | -0.15(-0.74%) |
Feb 23, 2012 | 20.15 | 20.58 | 20.03 | 20.52 | 4,311,705 | +0.40(+1.99%) |
Feb 22, 2012 | 20.57 | 20.57 | 20.10 | 20.12 | 4,146,148 | -0.50(-2.42%) |
Feb 21, 2012 | 20.80 | 20.83 | 20.49 | 20.62 | 2,945,481 | -0.13(-0.62%) |
Feb 17, 2012 | 20.81 | 20.83 | 20.63 | 20.75 | 1,913,420 | +0.08(+0.40%) |
Feb 16, 2012 | 20.14 | 20.72 | 20.14 | 20.67 | 6,184,458 | +0.46(+2.29%) |
Feb 15, 2012 | 20.31 | 20.40 | 20.11 | 20.21 | 4,553,592 | +0.03(+0.15%) |
Feb 14, 2012 | 20.27 | 20.30 | 19.97 | 20.18 | 3,120,386 | -0.23(-1.11%) |
Feb 13, 2012 | 20.34 | 20.42 | 20.21 | 20.40 | 2,848,913 | +0.32(+1.58%) |
Feb 10, 2012 | 20.24 | 20.24 | 20.03 | 20.09 | 2,966,245 | -0.33(-1.60%) |
Feb 09, 2012 | 20.59 | 20.63 | 20.28 | 20.41 | 4,383,672 | -0.11(-0.55%) |
Feb 08, 2012 | 20.41 | 20.62 | 20.22 | 20.52 | 3,291,989 | +0.11(+0.52%) |
Feb 07, 2012 | 20.34 | 20.53 | 20.25 | 20.42 | 1,674,897 | +0.03(+0.15%) |
Feb 06, 2012 | 20.53 | 20.54 | 20.33 | 20.39 | 3,156,610 | -0.21(-1.03%) |
Feb 03, 2012 | 20.30 | 20.62 | 20.29 | 20.60 | 4,800,406 | +0.58(+2.87%) |
Feb 02, 2012 | 19.92 | 20.10 | 19.81 | 20.02 | 5,395,522 | +0.11(+0.57%) |
Feb 01, 2012 | 19.65 | 19.99 | 19.65 | 19.91 | 6,087,553 | +0.36(+1.86%) |
Jan 31, 2012 | 19.62 | 19.73 | 19.43 | 19.55 | 3,475,225 | +0.02(+0.08%) |
Jan 30, 2012 | 19.53 | 19.65 | 19.35 | 19.53 | 4,717,627 | -0.11(-0.58%) |
Jan 27, 2012 | 19.46 | 19.72 | 19.38 | 19.65 | 4,672,194 | +0.11(+0.58%) |
Jan 26, 2012 | 20.20 | 20.20 | 19.34 | 19.53 | 13,148,596 | -0.52(-2.61%) |
Jan 25, 2012 | 19.95 | 20.15 | 19.81 | 20.06 | 8,604,707 | +0.10(+0.49%) |
Jan 24, 2012 | 19.87 | 19.99 | 19.60 | 19.96 | 3,920,852 | +0.02(+0.11%) |
Jan 23, 2012 | 20.04 | 20.24 | 19.88 | 19.93 | 9,462,184 | -0.11(-0.53%) |
Jan 20, 2012 | 19.75 | 20.07 | 19.67 | 20.04 | 5,491,050 | +0.21(+1.07%) |
Jan 19, 2012 | 20.12 | 20.12 | 19.70 | 19.83 | 5,674,608 | -0.08(-0.38%) |
Jan 18, 2012 | 19.76 | 19.94 | 19.55 | 19.90 | 2,688,746 | +0.14(+0.69%) |
Jan 17, 2012 | 19.96 | 20.14 | 19.69 | 19.77 | 4,678,715 | -0.09(-0.46%) |
Jan 13, 2012 | 19.68 | 19.88 | 19.54 | 19.86 | 2,515,687 | -0.08(-0.42%) |
Jan 12, 2012 | 19.98 | 20.00 | 19.59 | 19.94 | 3,990,256 | +0.08(+0.42%) |
Jan 11, 2012 | 19.87 | 19.89 | 19.54 | 19.86 | 8,851,007 | +0.08(+0.42%) |
Jan 10, 2012 | 19.93 | 20.02 | 19.74 | 19.78 | 7,899,428 | +0.14(+0.69%) |
Jan 09, 2012 | 19.43 | 19.65 | 19.31 | 19.64 | 5,403,440 | +0.30(+1.57%) |
Jan 06, 2012 | 19.53 | 19.53 | 19.06 | 19.34 | 2,702,398 | -0.08(-0.39%) |
Jan 05, 2012 | 18.92 | 19.57 | 18.75 | 19.41 | 6,189,210 | +0.36(+1.91%) |