Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.68 | 22.88 | 22.52 | 22.80 | 5,605,022 | +0.29(+1.28%) |
Mar 29, 2012 | 22.40 | 22.59 | 22.24 | 22.52 | 5,302,465 | -0.01(-0.03%) |
Mar 28, 2012 | 22.91 | 22.97 | 22.36 | 22.52 | 6,658,986 | -0.43(-1.88%) |
Mar 27, 2012 | 23.02 | 23.18 | 22.94 | 22.96 | 4,353,539 | -0.12(-0.53%) |
Mar 26, 2012 | 23.11 | 23.31 | 23.03 | 23.08 | 4,710,517 | +0.13(+0.57%) |
Mar 23, 2012 | 22.36 | 23.01 | 22.32 | 22.95 | 4,150,971 | +0.09(+0.38%) |
Mar 22, 2012 | 22.83 | 23.03 | 22.68 | 22.86 | 3,798,107 | -0.14(-0.59%) |
Mar 21, 2012 | 22.91 | 23.08 | 22.83 | 23.00 | 4,307,802 | +0.04(+0.19%) |
Mar 20, 2012 | 22.68 | 23.01 | 22.68 | 22.96 | 4,822,509 | +0.13(+0.57%) |
Mar 19, 2012 | 22.88 | 22.96 | 22.75 | 22.83 | 4,771,310 | -0.08(-0.35%) |
Mar 16, 2012 | 22.86 | 23.01 | 22.78 | 22.91 | 6,922,492 | -0.01(-0.06%) |
Mar 15, 2012 | 22.88 | 22.92 | 22.62 | 22.92 | 4,495,028 | +0.12(+0.54%) |
Mar 14, 2012 | 23.15 | 23.19 | 22.72 | 22.80 | 5,926,321 | -0.37(-1.59%) |
Mar 13, 2012 | 22.65 | 23.21 | 22.65 | 23.16 | 6,270,085 | +0.60(+2.65%) |
Mar 12, 2012 | 22.48 | 22.65 | 22.42 | 22.57 | 4,572,014 | +0.14(+0.64%) |
Mar 09, 2012 | 22.40 | 22.62 | 22.29 | 22.42 | 3,720,535 | +0.01(+0.06%) |
Mar 08, 2012 | 22.54 | 22.65 | 22.06 | 22.41 | 5,794,552 | +0.04(+0.19%) |
Mar 07, 2012 | 21.92 | 22.46 | 21.90 | 22.36 | 6,824,915 | +0.48(+2.17%) |
Mar 06, 2012 | 22.46 | 22.52 | 21.88 | 21.89 | 9,081,924 | -0.91(-3.98%) |
Mar 05, 2012 | 22.66 | 22.92 | 22.66 | 22.80 | 4,125,536 | +0.01(+0.03%) |
Mar 02, 2012 | 22.74 | 22.91 | 22.63 | 22.79 | 4,944,603 | +0.09(+0.38%) |
Mar 01, 2012 | 22.62 | 22.91 | 22.52 | 22.70 | 8,583,300 | +0.23(+1.03%) |
Feb 29, 2012 | 22.77 | 22.89 | 22.45 | 22.47 | 7,318,798 | -0.27(-1.20%) |
Feb 28, 2012 | 22.76 | 22.81 | 22.59 | 22.75 | 6,181,810 | -0.09(-0.41%) |
Feb 27, 2012 | 22.90 | 22.92 | 22.68 | 22.84 | 5,485,218 | -0.18(-0.78%) |
Feb 24, 2012 | 22.91 | 23.09 | 22.85 | 23.02 | 6,341,136 | +0.16(+0.69%) |
Feb 23, 2012 | 22.73 | 22.93 | 22.69 | 22.86 | 5,752,123 | +0.14(+0.60%) |
Feb 22, 2012 | 22.48 | 22.78 | 22.48 | 22.72 | 6,319,361 | +0.13(+0.57%) |
Feb 21, 2012 | 22.55 | 22.72 | 22.44 | 22.60 | 6,417,206 | +0.01(+0.06%) |
Feb 17, 2012 | 22.67 | 22.69 | 22.39 | 22.58 | 4,739,951 | +0.09(+0.38%) |
Feb 16, 2012 | 22.46 | 22.65 | 22.36 | 22.49 | 6,863,807 | +0.14(+0.61%) |
Feb 15, 2012 | 22.48 | 22.72 | 22.30 | 22.36 | 6,007,107 | -0.08(-0.35%) |
Feb 14, 2012 | 22.13 | 22.49 | 22.03 | 22.44 | 9,194,058 | +0.28(+1.28%) |
Feb 13, 2012 | 22.01 | 22.25 | 21.89 | 22.15 | 6,639,633 | +0.26(+1.18%) |
Feb 10, 2012 | 21.68 | 22.01 | 21.64 | 21.89 | 6,672,229 | -0.13(-0.59%) |
Feb 09, 2012 | 21.86 | 22.27 | 21.74 | 22.02 | 11,571,920 | +0.24(+1.09%) |
Feb 08, 2012 | 21.41 | 21.88 | 21.39 | 21.79 | 10,471,868 | +0.44(+2.08%) |
Feb 07, 2012 | 21.19 | 21.41 | 21.13 | 21.34 | 9,238,752 | +0.14(+0.68%) |
Feb 06, 2012 | 21.01 | 21.21 | 20.98 | 21.20 | 6,420,191 | +0.04(+0.17%) |
Feb 03, 2012 | 21.09 | 21.19 | 20.93 | 21.16 | 7,488,215 | +0.27(+1.30%) |
Feb 02, 2012 | 21.04 | 21.09 | 20.63 | 20.89 | 8,773,796 | -0.01(-0.07%) |
Feb 01, 2012 | 20.96 | 21.14 | 20.70 | 20.91 | 13,804,623 | +0.40(+1.96%) |
Jan 31, 2012 | 20.66 | 20.86 | 20.13 | 20.50 | 19,775,684 | -0.77(-3.64%) |
Jan 30, 2012 | 21.16 | 21.46 | 21.00 | 21.28 | 6,236,842 | -0.08(-0.37%) |
Jan 27, 2012 | 21.34 | 21.49 | 21.16 | 21.36 | 4,417,274 | -0.01(-0.07%) |
Jan 26, 2012 | 21.65 | 21.73 | 21.24 | 21.37 | 4,754,503 | -0.17(-0.80%) |
Jan 25, 2012 | 21.24 | 21.62 | 21.13 | 21.54 | 4,467,233 | +0.19(+0.87%) |
Jan 24, 2012 | 21.29 | 21.43 | 21.24 | 21.36 | 3,960,548 | -0.05(-0.23%) |
Jan 23, 2012 | 21.50 | 21.56 | 21.27 | 21.41 | 5,438,319 | -0.11(-0.50%) |
Jan 20, 2012 | 21.06 | 21.60 | 20.92 | 21.51 | 9,173,797 | +0.44(+2.11%) |
Jan 19, 2012 | 20.95 | 21.12 | 20.91 | 21.07 | 4,825,580 | +0.14(+0.68%) |
Jan 18, 2012 | 20.59 | 20.95 | 20.39 | 20.93 | 5,111,259 | +0.32(+1.53%) |
Jan 17, 2012 | 21.13 | 21.17 | 20.59 | 20.61 | 8,370,872 | -0.28(-1.34%) |
Jan 13, 2012 | 20.73 | 20.94 | 20.57 | 20.89 | 5,555,236 | +0.02(+0.10%) |
Jan 12, 2012 | 20.72 | 20.93 | 20.55 | 20.87 | 5,142,535 | +0.15(+0.73%) |
Jan 11, 2012 | 20.53 | 20.90 | 20.48 | 20.72 | 5,910,778 | +0.11(+0.52%) |
Jan 10, 2012 | 20.84 | 20.87 | 20.49 | 20.61 | 9,377,477 | -0.09(-0.45%) |
Jan 09, 2012 | 20.84 | 20.92 | 20.67 | 20.71 | 4,352,600 | -0.11(-0.55%) |
Jan 06, 2012 | 20.88 | 20.98 | 20.72 | 20.82 | 3,300,661 | -0.12(-0.58%) |
Jan 05, 2012 | 20.87 | 21.09 | 20.70 | 20.94 | 4,641,377 | -0.09(-0.44%) |