Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.39 | 22.43 | 21.96 | 22.36 | 4,723,978 | +0.11(+0.49%) |
Mar 29, 2012 | 22.03 | 22.26 | 21.70 | 22.25 | 6,468,485 | +0.02(+0.09%) |
Mar 28, 2012 | 22.42 | 22.51 | 22.14 | 22.23 | 6,925,779 | -0.33(-1.48%) |
Mar 27, 2012 | 22.89 | 22.91 | 22.51 | 22.56 | 4,122,297 | -0.28(-1.23%) |
Mar 26, 2012 | 22.74 | 22.90 | 22.65 | 22.85 | 4,578,322 | +0.40(+1.80%) |
Mar 23, 2012 | 22.22 | 22.51 | 22.14 | 22.44 | 5,261,087 | +0.31(+1.42%) |
Mar 22, 2012 | 22.35 | 22.53 | 22.00 | 22.13 | 7,369,864 | -0.70(-3.06%) |
Mar 21, 2012 | 22.93 | 22.93 | 22.56 | 22.82 | 5,232,079 | +0.06(+0.27%) |
Mar 20, 2012 | 22.89 | 22.94 | 22.61 | 22.76 | 5,847,336 | -0.44(-1.89%) |
Mar 19, 2012 | 22.85 | 23.32 | 22.72 | 23.20 | 6,166,976 | +0.40(+1.77%) |
Mar 16, 2012 | 22.82 | 23.04 | 22.74 | 22.80 | 6,653,968 | +0.10(+0.42%) |
Mar 15, 2012 | 22.56 | 22.95 | 22.41 | 22.70 | 6,481,364 | +0.16(+0.73%) |
Mar 14, 2012 | 23.06 | 23.26 | 22.38 | 22.54 | 11,429,927 | -0.97(-4.13%) |
Mar 13, 2012 | 22.98 | 23.52 | 22.91 | 23.51 | 5,761,199 | +0.60(+2.63%) |
Mar 12, 2012 | 23.37 | 23.53 | 22.86 | 22.91 | 6,457,650 | -0.70(-2.98%) |
Mar 09, 2012 | 23.77 | 23.87 | 23.49 | 23.61 | 5,567,573 | -0.01(-0.03%) |
Mar 08, 2012 | 23.41 | 23.81 | 23.20 | 23.62 | 7,182,931 | +0.51(+2.19%) |
Mar 07, 2012 | 22.88 | 23.32 | 22.74 | 23.11 | 7,637,357 | +0.31(+1.38%) |
Mar 06, 2012 | 23.29 | 23.35 | 22.51 | 22.80 | 11,445,375 | -1.17(-4.88%) |
Mar 05, 2012 | 24.40 | 24.41 | 23.84 | 23.97 | 8,567,822 | -0.54(-2.20%) |
Mar 02, 2012 | 24.77 | 24.83 | 24.34 | 24.51 | 5,144,753 | -0.37(-1.48%) |
Mar 01, 2012 | 24.58 | 24.93 | 24.42 | 24.88 | 9,509,437 | +0.30(+1.22%) |
Feb 29, 2012 | 25.18 | 25.31 | 24.49 | 24.57 | 8,388,359 | -0.35(-1.40%) |
Feb 28, 2012 | 24.66 | 25.07 | 24.66 | 24.92 | 6,342,130 | +0.24(+0.97%) |
Feb 27, 2012 | 25.03 | 25.14 | 24.65 | 24.68 | 9,226,276 | -0.59(-2.33%) |
Feb 24, 2012 | 25.12 | 25.55 | 24.99 | 25.27 | 11,075,636 | +0.32(+1.29%) |
Feb 23, 2012 | 24.43 | 25.05 | 24.25 | 24.95 | 10,389,060 | +0.61(+2.50%) |
Feb 22, 2012 | 23.82 | 24.40 | 23.80 | 24.34 | 6,464,980 | +0.49(+2.06%) |
Feb 21, 2012 | 23.75 | 24.02 | 20.51 | 23.85 | 7,951,492 | +0.40(+1.72%) |
Feb 17, 2012 | 23.74 | 23.77 | 23.22 | 23.45 | 9,194,731 | -0.03(-0.12%) |
Feb 16, 2012 | 23.27 | 23.60 | 23.11 | 23.47 | 7,022,549 | +0.08(+0.32%) |
Feb 15, 2012 | 23.24 | 23.63 | 23.21 | 23.40 | 5,744,218 | +0.29(+1.27%) |
Feb 14, 2012 | 23.10 | 23.31 | 22.84 | 23.10 | 8,114,129 | -0.03(-0.15%) |
Feb 13, 2012 | 23.41 | 23.49 | 23.06 | 23.14 | 6,599,427 | +0.03(+0.12%) |
Feb 10, 2012 | 23.29 | 23.44 | 22.96 | 23.11 | 8,085,704 | -0.59(-2.51%) |
Feb 09, 2012 | 23.79 | 23.88 | 23.55 | 23.71 | 5,079,507 | -0.09(-0.37%) |
Feb 08, 2012 | 23.84 | 23.99 | 23.61 | 23.80 | 5,191,110 | +0.03(+0.11%) |
Feb 07, 2012 | 23.89 | 23.93 | 23.34 | 23.77 | 7,158,955 | -0.24(-1.00%) |
Feb 06, 2012 | 23.73 | 24.03 | 23.67 | 24.01 | 5,609,400 | +0.01(+0.06%) |
Feb 03, 2012 | 23.59 | 24.02 | 23.47 | 23.99 | 8,396,279 | +0.53(+2.24%) |
Feb 02, 2012 | 23.62 | 23.93 | 23.38 | 23.47 | 9,477,456 | -0.10(-0.44%) |
Feb 01, 2012 | 23.77 | 23.94 | 23.42 | 23.57 | 10,761,049 | -0.02(-0.09%) |
Jan 31, 2012 | 23.81 | 23.88 | 23.16 | 23.59 | 9,918,708 | +0.18(+0.79%) |
Jan 30, 2012 | 23.17 | 23.52 | 23.00 | 23.41 | 5,118,489 | -0.20(-0.84%) |
Jan 27, 2012 | 23.30 | 23.74 | 23.30 | 23.60 | 7,394,599 | +0.14(+0.61%) |
Jan 26, 2012 | 23.65 | 23.82 | 23.31 | 23.46 | 11,997,595 | +0.03(+0.12%) |
Jan 25, 2012 | 22.93 | 23.52 | 22.79 | 23.43 | 9,778,988 | +0.36(+1.54%) |
Jan 24, 2012 | 22.96 | 23.22 | 22.86 | 23.08 | 5,159,809 | -0.17(-0.74%) |
Jan 23, 2012 | 22.93 | 23.32 | 22.87 | 23.25 | 8,810,342 | +0.44(+1.95%) |
Jan 20, 2012 | 22.70 | 23.02 | 22.62 | 22.80 | 6,056,841 | -0.14(-0.63%) |
Jan 19, 2012 | 23.31 | 23.39 | 22.86 | 22.95 | 6,732,682 | -0.04(-0.18%) |
Jan 18, 2012 | 22.43 | 23.02 | 22.37 | 22.99 | 8,401,448 | +0.59(+2.63%) |
Jan 17, 2012 | 22.33 | 22.49 | 22.18 | 22.40 | 7,760,016 | +0.59(+2.73%) |
Jan 13, 2012 | 21.61 | 21.85 | 21.42 | 21.81 | 5,876,859 | -0.10(-0.44%) |
Jan 12, 2012 | 22.09 | 22.26 | 21.82 | 21.90 | 10,355,190 | -0.06(-0.28%) |
Jan 11, 2012 | 21.93 | 22.11 | 21.81 | 21.96 | 6,527,167 | -0.10(-0.43%) |
Jan 10, 2012 | 21.73 | 22.15 | 21.72 | 22.06 | 10,909,031 | +0.74(+3.46%) |
Jan 09, 2012 | 20.99 | 21.33 | 20.81 | 21.32 | 7,191,219 | +0.32(+1.53%) |
Jan 06, 2012 | 21.15 | 21.19 | 20.72 | 21.00 | 5,615,310 | -0.09(-0.42%) |
Jan 05, 2012 | 21.09 | 21.21 | 20.81 | 21.09 | 5,747,953 | -0.13(-0.61%) |