Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.77 | 22.77 | 22.47 | 22.50 | 498,372 | -0.03(-0.12%) |
Mar 29, 2012 | 22.49 | 22.55 | 22.07 | 22.52 | 435,604 | -0.08(-0.33%) |
Mar 28, 2012 | 22.99 | 23.08 | 22.38 | 22.60 | 872,757 | -0.33(-1.43%) |
Mar 27, 2012 | 23.44 | 23.56 | 22.93 | 22.93 | 751,914 | -0.54(-2.32%) |
Mar 26, 2012 | 23.29 | 23.49 | 23.20 | 23.47 | 680,079 | +0.48(+2.08%) |
Mar 23, 2012 | 22.39 | 23.03 | 22.37 | 22.99 | 767,499 | +0.54(+2.42%) |
Mar 22, 2012 | 22.66 | 22.73 | 22.26 | 22.45 | 786,977 | -0.53(-2.32%) |
Mar 21, 2012 | 23.07 | 23.13 | 22.73 | 22.98 | 402,348 | +0.02(+0.08%) |
Mar 20, 2012 | 23.05 | 23.12 | 22.69 | 22.96 | 524,014 | -0.34(-1.45%) |
Mar 19, 2012 | 23.38 | 23.55 | 23.19 | 23.30 | 390,159 | -0.05(-0.20%) |
Mar 16, 2012 | 23.09 | 23.43 | 23.09 | 23.35 | 928,373 | +0.37(+1.59%) |
Mar 15, 2012 | 23.09 | 23.12 | 22.90 | 22.98 | 478,987 | -0.10(-0.45%) |
Mar 14, 2012 | 23.29 | 23.32 | 23.05 | 23.09 | 472,715 | -0.26(-1.12%) |
Mar 13, 2012 | 22.84 | 23.39 | 22.74 | 23.35 | 924,268 | +0.49(+2.13%) |
Mar 12, 2012 | 22.72 | 22.94 | 22.64 | 22.86 | 809,732 | +0.13(+0.58%) |
Mar 09, 2012 | 22.63 | 22.89 | 22.51 | 22.73 | 813,215 | +0.10(+0.46%) |
Mar 08, 2012 | 22.59 | 22.76 | 22.39 | 22.63 | 906,365 | +0.16(+0.71%) |
Mar 07, 2012 | 22.02 | 22.52 | 21.85 | 22.47 | 1,100,298 | +0.52(+2.39%) |
Mar 06, 2012 | 22.25 | 22.28 | 21.79 | 21.94 | 999,710 | -0.60(-2.66%) |
Mar 05, 2012 | 22.57 | 22.71 | 22.46 | 22.54 | 859,788 | -0.20(-0.87%) |
Mar 02, 2012 | 23.55 | 23.56 | 22.42 | 22.74 | 1,335,426 | -0.77(-3.27%) |
Mar 01, 2012 | 23.82 | 23.90 | 23.50 | 23.51 | 575,426 | -0.17(-0.71%) |
Feb 29, 2012 | 23.73 | 24.05 | 23.55 | 23.68 | 1,070,904 | +0.07(+0.28%) |
Feb 28, 2012 | 23.31 | 23.69 | 23.24 | 23.61 | 1,345,237 | +0.29(+1.25%) |
Feb 27, 2012 | 23.70 | 23.81 | 23.31 | 23.32 | 1,117,623 | -0.58(-2.43%) |
Feb 24, 2012 | 24.07 | 24.27 | 23.88 | 23.90 | 594,923 | -0.17(-0.70%) |
Feb 23, 2012 | 24.00 | 24.12 | 23.75 | 24.07 | 498,707 | +0.02(+0.08%) |
Feb 22, 2012 | 24.22 | 24.35 | 24.02 | 24.05 | 375,138 | -0.16(-0.66%) |
Feb 21, 2012 | 24.25 | 24.37 | 24.00 | 24.21 | 696,374 | +0.08(+0.35%) |
Feb 17, 2012 | 24.23 | 24.23 | 24.04 | 24.13 | 568,777 | +0.03(+0.12%) |
Feb 16, 2012 | 23.82 | 24.36 | 23.80 | 24.10 | 1,266,883 | +0.22(+0.94%) |
Feb 15, 2012 | 24.61 | 24.72 | 23.83 | 23.87 | 915,672 | -0.68(-2.79%) |
Feb 14, 2012 | 24.88 | 24.97 | 24.34 | 24.56 | 415,437 | -0.40(-1.61%) |
Feb 13, 2012 | 25.24 | 25.27 | 24.78 | 24.96 | 516,529 | +0.03(+0.11%) |
Feb 10, 2012 | 24.61 | 24.99 | 24.52 | 24.93 | 722,959 | -0.07(-0.26%) |
Feb 09, 2012 | 25.12 | 25.21 | 24.89 | 25.00 | 678,716 | -0.03(-0.11%) |
Feb 08, 2012 | 24.78 | 25.02 | 24.58 | 25.02 | 656,955 | +0.30(+1.21%) |
Feb 07, 2012 | 24.16 | 24.82 | 24.09 | 24.73 | 767,312 | +0.55(+2.29%) |
Feb 06, 2012 | 24.50 | 24.56 | 24.04 | 24.17 | 790,355 | -0.56(-2.27%) |
Feb 03, 2012 | 24.54 | 24.95 | 24.39 | 24.73 | 950,035 | +0.63(+2.60%) |
Feb 02, 2012 | 24.36 | 24.69 | 24.10 | 24.11 | 646,912 | -0.24(-1.00%) |
Feb 01, 2012 | 23.74 | 24.54 | 23.64 | 24.35 | 1,035,509 | +0.86(+3.67%) |
Jan 31, 2012 | 23.57 | 23.75 | 23.26 | 23.49 | 483,431 | +0.04(+0.16%) |
Jan 30, 2012 | 23.27 | 23.80 | 23.27 | 23.45 | 738,892 | -0.02(-0.08%) |
Jan 27, 2012 | 24.13 | 24.22 | 23.34 | 23.47 | 1,476,028 | -0.82(-3.39%) |
Jan 26, 2012 | 24.05 | 24.30 | 22.65 | 24.29 | 2,915,258 | -0.02(-0.08%) |
Jan 25, 2012 | 23.77 | 24.61 | 23.57 | 24.31 | 1,479,155 | +0.34(+1.41%) |
Jan 24, 2012 | 23.54 | 24.01 | 23.46 | 23.98 | 785,223 | +0.20(+0.83%) |
Jan 23, 2012 | 23.76 | 23.98 | 23.37 | 23.78 | 646,261 | +0.10(+0.44%) |
Jan 20, 2012 | 23.88 | 24.01 | 23.60 | 23.68 | 512,045 | -0.29(-1.21%) |
Jan 19, 2012 | 23.93 | 24.15 | 23.82 | 23.97 | 526,654 | +0.13(+0.55%) |
Jan 18, 2012 | 23.54 | 23.89 | 23.46 | 23.84 | 945,794 | +0.36(+1.52%) |
Jan 17, 2012 | 23.56 | 23.73 | 23.42 | 23.48 | 1,117,615 | +0.13(+0.56%) |
Jan 13, 2012 | 23.70 | 24.12 | 23.28 | 23.35 | 933,726 | -0.58(-2.43%) |
Jan 12, 2012 | 23.84 | 24.09 | 23.42 | 23.93 | 1,405,189 | +0.09(+0.39%) |
Jan 11, 2012 | 24.14 | 24.31 | 23.82 | 23.84 | 488,198 | -0.49(-2.00%) |
Jan 10, 2012 | 23.82 | 24.43 | 23.72 | 24.32 | 1,243,931 | +0.83(+3.55%) |
Jan 09, 2012 | 23.24 | 23.52 | 23.11 | 23.49 | 737,997 | +0.27(+1.17%) |
Jan 06, 2012 | 23.36 | 23.42 | 23.05 | 23.22 | 667,756 | -0.08(-0.36%) |
Jan 05, 2012 | 22.89 | 23.33 | 22.50 | 23.30 | 643,227 | +0.32(+1.39%) |