Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.80 | 23.81 | 23.47 | 23.48 | 1,615,165 | -0.11(-0.47%) |
Mar 29, 2012 | 23.61 | 23.73 | 23.42 | 23.59 | 1,335,355 | -0.18(-0.77%) |
Mar 28, 2012 | 23.97 | 24.06 | 23.61 | 23.77 | 1,425,708 | -0.12(-0.50%) |
Mar 27, 2012 | 24.36 | 24.36 | 23.88 | 23.89 | 836,281 | -0.38(-1.58%) |
Mar 26, 2012 | 24.11 | 24.36 | 24.01 | 24.28 | 1,503,951 | +0.44(+1.84%) |
Mar 23, 2012 | 23.89 | 23.96 | 23.37 | 23.84 | 2,541,540 | -0.27(-1.13%) |
Mar 22, 2012 | 24.36 | 24.59 | 23.89 | 24.11 | 2,282,486 | -0.31(-1.28%) |
Mar 21, 2012 | 24.81 | 24.97 | 24.36 | 24.42 | 1,541,982 | -0.41(-1.64%) |
Mar 20, 2012 | 24.86 | 24.88 | 24.59 | 24.83 | 1,108,267 | -0.16(-0.64%) |
Mar 19, 2012 | 24.83 | 25.10 | 24.65 | 24.99 | 956,590 | +0.07(+0.29%) |
Mar 16, 2012 | 25.11 | 25.11 | 24.68 | 24.92 | 1,239,972 | -0.07(-0.29%) |
Mar 15, 2012 | 24.72 | 25.23 | 24.57 | 24.99 | 1,358,487 | +0.47(+1.92%) |
Mar 14, 2012 | 24.69 | 24.84 | 24.36 | 24.52 | 1,014,095 | -0.23(-0.94%) |
Mar 13, 2012 | 24.60 | 24.76 | 24.36 | 24.75 | 1,034,110 | +0.36(+1.47%) |
Mar 12, 2012 | 24.57 | 24.71 | 24.24 | 24.39 | 800,578 | -0.14(-0.55%) |
Mar 09, 2012 | 24.64 | 24.76 | 24.37 | 24.52 | 1,896,416 | -0.04(-0.16%) |
Mar 08, 2012 | 24.43 | 24.67 | 24.24 | 24.56 | 1,525,609 | +0.22(+0.92%) |
Mar 07, 2012 | 23.76 | 24.38 | 23.71 | 24.34 | 2,096,868 | +0.73(+3.11%) |
Mar 06, 2012 | 23.62 | 23.76 | 23.41 | 23.61 | 1,608,204 | -0.22(-0.94%) |
Mar 05, 2012 | 23.45 | 23.96 | 23.41 | 23.83 | 1,364,233 | +0.37(+1.57%) |
Mar 02, 2012 | 23.85 | 23.92 | 23.29 | 23.46 | 1,248,198 | -0.37(-1.54%) |
Mar 01, 2012 | 23.92 | 24.07 | 23.56 | 23.83 | 1,091,745 | +0.15(+0.64%) |
Feb 29, 2012 | 23.75 | 24.00 | 23.52 | 23.68 | 1,333,724 | -0.04(-0.17%) |
Feb 28, 2012 | 23.31 | 23.76 | 23.30 | 23.72 | 1,197,264 | +0.51(+2.20%) |
Feb 27, 2012 | 23.13 | 23.49 | 22.93 | 23.21 | 1,567,039 | -0.06(-0.24%) |
Feb 24, 2012 | 23.52 | 23.54 | 23.19 | 23.26 | 1,605,182 | -0.29(-1.22%) |
Feb 23, 2012 | 23.52 | 23.71 | 23.33 | 23.55 | 1,442,622 | +0.09(+0.37%) |
Feb 22, 2012 | 24.31 | 24.55 | 23.21 | 23.46 | 4,755,374 | -1.76(-6.97%) |
Feb 21, 2012 | 25.69 | 25.94 | 24.98 | 25.22 | 2,277,873 | -0.33(-1.28%) |
Feb 17, 2012 | 25.10 | 25.67 | 25.10 | 25.55 | 1,371,866 | +0.42(+1.69%) |
Feb 16, 2012 | 24.96 | 25.21 | 24.86 | 25.12 | 994,355 | +0.26(+1.06%) |
Feb 15, 2012 | 24.98 | 25.20 | 24.72 | 24.86 | 1,104,416 | +0.09(+0.35%) |
Feb 14, 2012 | 24.83 | 24.87 | 24.44 | 24.77 | 958,070 | -0.18(-0.74%) |
Feb 13, 2012 | 25.07 | 25.10 | 24.76 | 24.95 | 607,057 | +0.09(+0.35%) |
Feb 10, 2012 | 24.70 | 25.07 | 24.68 | 24.87 | 781,420 | -0.02(-0.10%) |
Feb 09, 2012 | 24.88 | 25.08 | 24.75 | 24.89 | 706,907 | +0.05(+0.19%) |
Feb 08, 2012 | 24.60 | 24.96 | 24.43 | 24.84 | 1,381,400 | +0.34(+1.37%) |
Feb 07, 2012 | 24.49 | 24.80 | 24.44 | 24.51 | 839,962 | +0.08(+0.33%) |
Feb 06, 2012 | 24.67 | 24.92 | 24.31 | 24.43 | 697,997 | -0.34(-1.39%) |
Feb 03, 2012 | 24.44 | 24.97 | 24.39 | 24.77 | 878,078 | +0.63(+2.61%) |
Feb 02, 2012 | 24.21 | 24.43 | 23.96 | 24.14 | 908,304 | +0.00(+0.00%) |
Feb 01, 2012 | 23.82 | 24.16 | 23.68 | 24.14 | 1,665,736 | +0.51(+2.16%) |
Jan 31, 2012 | 24.09 | 24.20 | 23.52 | 23.63 | 1,028,462 | -0.34(-1.43%) |
Jan 30, 2012 | 23.65 | 24.08 | 23.53 | 23.97 | 823,348 | +0.20(+0.84%) |
Jan 27, 2012 | 23.73 | 23.95 | 23.60 | 23.77 | 1,036,799 | +0.03(+0.13%) |
Jan 26, 2012 | 23.97 | 23.99 | 23.55 | 23.74 | 1,042,810 | +0.03(+0.13%) |
Jan 25, 2012 | 23.37 | 23.80 | 23.28 | 23.71 | 918,659 | +0.38(+1.64%) |
Jan 24, 2012 | 23.19 | 23.44 | 23.04 | 23.33 | 1,442,513 | -0.09(-0.38%) |
Jan 23, 2012 | 23.88 | 24.08 | 23.29 | 23.41 | 1,159,459 | -0.50(-2.10%) |
Jan 20, 2012 | 23.91 | 24.23 | 23.84 | 23.92 | 1,173,065 | +0.09(+0.37%) |
Jan 19, 2012 | 23.97 | 24.01 | 23.57 | 23.83 | 943,065 | +0.06(+0.24%) |
Jan 18, 2012 | 23.37 | 23.87 | 23.37 | 23.77 | 896,642 | +0.38(+1.60%) |
Jan 17, 2012 | 23.32 | 23.57 | 23.15 | 23.40 | 1,062,503 | +0.24(+1.04%) |
Jan 13, 2012 | 23.31 | 23.89 | 23.12 | 23.16 | 962,699 | -0.38(-1.60%) |
Jan 12, 2012 | 23.22 | 23.60 | 23.22 | 23.53 | 675,656 | +0.27(+1.17%) |
Jan 11, 2012 | 23.05 | 23.45 | 23.01 | 23.26 | 1,015,472 | +0.10(+0.41%) |
Jan 10, 2012 | 23.76 | 23.76 | 23.02 | 23.17 | 1,317,657 | -0.26(-1.13%) |
Jan 09, 2012 | 23.49 | 23.61 | 23.13 | 23.43 | 900,104 | -0.07(-0.31%) |
Jan 06, 2012 | 23.40 | 23.66 | 23.13 | 23.50 | 943,343 | +0.10(+0.44%) |
Jan 05, 2012 | 23.25 | 23.61 | 22.89 | 23.40 | 1,168,670 | +0.13(+0.55%) |