Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.10 | 23.26 | 23.03 | 23.14 | 11,439,971 | +0.13(+0.57%) |
Mar 29, 2012 | 23.12 | 23.14 | 22.80 | 23.01 | 9,378,022 | -0.08(-0.33%) |
Mar 28, 2012 | 23.02 | 23.21 | 22.96 | 23.09 | 14,421,097 | +0.00(+0.00%) |
Mar 27, 2012 | 23.06 | 23.15 | 22.98 | 23.09 | 9,358,330 | +0.05(+0.24%) |
Mar 26, 2012 | 22.73 | 23.03 | 22.70 | 23.03 | 35,902,424 | +0.43(+1.91%) |
Mar 23, 2012 | 22.61 | 22.65 | 22.46 | 22.60 | 36,488,644 | +0.04(+0.18%) |
Mar 22, 2012 | 22.65 | 22.72 | 22.52 | 22.56 | 35,184,856 | -0.15(-0.66%) |
Mar 21, 2012 | 22.68 | 22.74 | 22.53 | 22.71 | 14,198,301 | +0.03(+0.12%) |
Mar 20, 2012 | 22.75 | 22.78 | 22.63 | 22.68 | 6,463,584 | -0.05(-0.21%) |
Mar 19, 2012 | 22.70 | 22.77 | 22.66 | 22.73 | 8,505,089 | -0.02(-0.09%) |
Mar 16, 2012 | 22.77 | 22.91 | 22.71 | 22.75 | 13,481,872 | -0.03(-0.15%) |
Mar 15, 2012 | 22.94 | 23.02 | 22.71 | 22.79 | 13,955,428 | -0.22(-0.95%) |
Mar 14, 2012 | 22.91 | 23.06 | 22.90 | 23.01 | 10,869,092 | +0.09(+0.39%) |
Mar 13, 2012 | 22.75 | 22.94 | 22.67 | 22.92 | 11,880,190 | +0.25(+1.12%) |
Mar 12, 2012 | 22.51 | 22.68 | 22.51 | 22.66 | 9,000,682 | +0.10(+0.43%) |
Mar 09, 2012 | 22.50 | 22.60 | 22.46 | 22.57 | 8,324,390 | +0.09(+0.40%) |
Mar 08, 2012 | 22.45 | 22.55 | 22.38 | 22.48 | 7,987,953 | +0.21(+0.92%) |
Mar 07, 2012 | 22.16 | 22.30 | 22.01 | 22.27 | 9,616,588 | +0.10(+0.46%) |
Mar 06, 2012 | 22.41 | 22.51 | 22.13 | 22.17 | 13,493,838 | -0.40(-1.79%) |
Mar 05, 2012 | 22.26 | 22.60 | 22.23 | 22.58 | 9,970,880 | +0.23(+1.01%) |
Mar 02, 2012 | 22.33 | 22.44 | 22.26 | 22.35 | 9,694,903 | -0.03(-0.15%) |
Mar 01, 2012 | 21.98 | 22.42 | 21.98 | 22.38 | 17,530,526 | +0.32(+1.46%) |
Feb 29, 2012 | 22.30 | 22.31 | 22.06 | 22.06 | 15,032,660 | -0.19(-0.86%) |
Feb 28, 2012 | 22.36 | 22.38 | 22.22 | 22.25 | 13,622,983 | -0.14(-0.61%) |
Feb 27, 2012 | 22.26 | 22.45 | 22.20 | 22.39 | 8,193,828 | +0.03(+0.15%) |
Feb 24, 2012 | 22.20 | 22.42 | 22.18 | 22.36 | 10,532,460 | +0.17(+0.77%) |
Feb 23, 2012 | 22.11 | 22.23 | 22.07 | 22.18 | 10,661,609 | +0.08(+0.37%) |
Feb 22, 2012 | 22.14 | 22.26 | 22.06 | 22.10 | 16,961,274 | -0.06(-0.28%) |
Feb 21, 2012 | 22.74 | 22.76 | 22.12 | 22.16 | 18,233,736 | -0.55(-2.42%) |
Feb 17, 2012 | 22.39 | 22.81 | 22.29 | 22.71 | 29,886,544 | +0.74(+3.37%) |
Feb 16, 2012 | 21.87 | 22.03 | 21.81 | 21.97 | 12,752,339 | +0.12(+0.53%) |
Feb 15, 2012 | 21.83 | 21.93 | 21.73 | 21.86 | 12,265,022 | +0.01(+0.06%) |
Feb 14, 2012 | 21.88 | 21.96 | 21.71 | 21.84 | 11,899,325 | -0.10(-0.44%) |
Feb 13, 2012 | 21.91 | 21.96 | 21.47 | 21.94 | 12,119,997 | +0.06(+0.28%) |
Feb 10, 2012 | 21.77 | 21.90 | 21.70 | 21.88 | 11,792,577 | -0.06(-0.28%) |
Feb 09, 2012 | 21.99 | 22.03 | 21.81 | 21.94 | 9,409,089 | -0.06(-0.28%) |
Feb 08, 2012 | 21.98 | 22.05 | 21.90 | 22.00 | 10,427,347 | -0.05(-0.22%) |
Feb 07, 2012 | 21.97 | 22.09 | 21.95 | 22.05 | 12,783,344 | +0.01(+0.06%) |
Feb 06, 2012 | 22.10 | 22.20 | 22.01 | 22.03 | 9,640,126 | -0.09(-0.40%) |
Feb 03, 2012 | 22.24 | 22.33 | 22.07 | 22.12 | 12,181,465 | -0.03(-0.15%) |
Feb 02, 2012 | 22.33 | 22.33 | 22.06 | 22.16 | 10,636,998 | -0.08(-0.37%) |
Feb 01, 2012 | 22.31 | 22.36 | 22.16 | 22.24 | 17,314,092 | +0.13(+0.59%) |
Jan 31, 2012 | 22.14 | 22.27 | 21.87 | 22.11 | 17,074,924 | -0.01(-0.03%) |
Jan 30, 2012 | 21.99 | 22.16 | 21.95 | 22.12 | 12,063,582 | -0.03(-0.12%) |
Jan 27, 2012 | 22.29 | 22.31 | 21.95 | 22.14 | 17,540,018 | -0.13(-0.59%) |
Jan 26, 2012 | 22.50 | 22.61 | 22.10 | 22.27 | 27,424,342 | -0.15(-0.67%) |
Jan 25, 2012 | 22.23 | 22.46 | 22.14 | 22.42 | 25,159,510 | +0.31(+1.39%) |
Jan 24, 2012 | 22.21 | 22.33 | 22.10 | 22.12 | 16,669,609 | -0.15(-0.68%) |
Jan 23, 2012 | 22.40 | 22.46 | 22.26 | 22.27 | 22,423,396 | -0.12(-0.55%) |
Jan 20, 2012 | 22.35 | 22.51 | 22.31 | 22.39 | 24,223,860 | -0.04(-0.18%) |
Jan 19, 2012 | 23.04 | 23.05 | 22.34 | 22.43 | 38,201,120 | -0.70(-3.02%) |
Jan 18, 2012 | 23.13 | 23.26 | 23.07 | 23.13 | 13,213,150 | +0.01(+0.03%) |
Jan 17, 2012 | 23.25 | 23.45 | 23.09 | 23.12 | 15,886,403 | -0.05(-0.24%) |
Jan 13, 2012 | 23.24 | 23.26 | 23.12 | 23.18 | 10,193,430 | -0.22(-0.94%) |
Jan 12, 2012 | 23.46 | 23.47 | 23.24 | 23.40 | 12,777,150 | +0.01(+0.06%) |
Jan 11, 2012 | 23.61 | 23.66 | 23.30 | 23.38 | 16,455,704 | -0.36(-1.50%) |
Jan 10, 2012 | 23.51 | 23.80 | 23.42 | 23.74 | 18,079,082 | +0.49(+2.09%) |
Jan 09, 2012 | 23.38 | 23.43 | 23.08 | 23.25 | 23,257,428 | -0.21(-0.91%) |
Jan 06, 2012 | 23.46 | 23.58 | 23.41 | 23.47 | 11,543,353 | +0.04(+0.18%) |
Jan 05, 2012 | 23.32 | 23.49 | 23.15 | 23.43 | 19,243,950 | -0.12(-0.52%) |