Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.65 | 23.83 | 23.54 | 23.67 | 10,624,456 | +0.13(+0.55%) |
Mar 29, 2012 | 23.20 | 23.57 | 23.20 | 23.54 | 8,996,196 | +0.14(+0.58%) |
Mar 28, 2012 | 23.49 | 23.56 | 23.20 | 23.40 | 10,583,782 | -0.14(-0.60%) |
Mar 27, 2012 | 23.73 | 23.83 | 23.51 | 23.54 | 11,578,843 | -0.15(-0.62%) |
Mar 26, 2012 | 23.54 | 23.75 | 23.51 | 23.69 | 14,332,106 | +0.25(+1.05%) |
Mar 23, 2012 | 24.27 | 24.33 | 23.15 | 23.44 | 30,366,568 | -0.78(-3.22%) |
Mar 22, 2012 | 24.03 | 24.36 | 23.81 | 24.22 | 23,357,732 | +0.12(+0.50%) |
Mar 21, 2012 | 24.46 | 24.60 | 24.09 | 24.10 | 17,306,050 | -0.28(-1.16%) |
Mar 20, 2012 | 24.38 | 24.66 | 24.38 | 24.39 | 12,232,070 | -0.09(-0.35%) |
Mar 19, 2012 | 24.42 | 24.56 | 24.22 | 24.47 | 11,913,013 | +0.20(+0.82%) |
Mar 16, 2012 | 24.17 | 24.40 | 24.13 | 24.27 | 16,552,098 | +0.11(+0.44%) |
Mar 15, 2012 | 24.19 | 24.24 | 24.07 | 24.17 | 8,359,116 | +0.09(+0.39%) |
Mar 14, 2012 | 24.20 | 24.28 | 24.04 | 24.07 | 8,536,792 | -0.10(-0.42%) |
Mar 13, 2012 | 24.01 | 24.19 | 23.91 | 24.17 | 10,767,969 | +0.29(+1.20%) |
Mar 12, 2012 | 23.75 | 23.99 | 23.70 | 23.89 | 10,547,914 | -0.12(-0.48%) |
Mar 09, 2012 | 23.71 | 24.04 | 23.61 | 24.00 | 11,241,682 | +0.45(+1.93%) |
Mar 08, 2012 | 23.60 | 23.68 | 23.50 | 23.55 | 5,229,177 | +0.07(+0.30%) |
Mar 07, 2012 | 23.45 | 23.60 | 23.42 | 23.48 | 8,182,792 | +0.05(+0.22%) |
Mar 06, 2012 | 23.69 | 23.84 | 23.35 | 23.43 | 9,027,770 | -0.41(-1.74%) |
Mar 05, 2012 | 23.72 | 23.93 | 23.64 | 23.84 | 8,177,793 | +0.11(+0.46%) |
Mar 02, 2012 | 23.72 | 23.80 | 23.56 | 23.73 | 8,031,678 | +0.04(+0.18%) |
Mar 01, 2012 | 23.76 | 23.78 | 23.58 | 23.69 | 8,099,221 | +0.21(+0.91%) |
Feb 29, 2012 | 23.39 | 23.55 | 23.26 | 23.47 | 8,136,781 | +0.11(+0.46%) |
Feb 28, 2012 | 23.36 | 23.41 | 23.17 | 23.37 | 5,801,380 | +0.06(+0.24%) |
Feb 27, 2012 | 23.03 | 23.43 | 22.96 | 23.31 | 6,983,955 | +0.19(+0.83%) |
Feb 24, 2012 | 23.08 | 23.19 | 22.98 | 23.12 | 5,373,649 | +0.03(+0.14%) |
Feb 23, 2012 | 23.04 | 23.21 | 22.96 | 23.09 | 6,735,902 | +0.09(+0.39%) |
Feb 22, 2012 | 22.85 | 23.11 | 22.84 | 23.00 | 7,169,043 | +0.17(+0.74%) |
Feb 21, 2012 | 23.19 | 23.31 | 22.78 | 22.83 | 8,400,249 | -0.38(-1.62%) |
Feb 17, 2012 | 23.22 | 23.38 | 23.12 | 23.20 | 7,996,479 | +0.11(+0.49%) |
Feb 16, 2012 | 23.16 | 23.37 | 22.96 | 23.09 | 7,652,305 | -0.10(-0.41%) |
Feb 15, 2012 | 23.26 | 23.41 | 23.12 | 23.19 | 11,411,930 | -0.01(-0.03%) |
Feb 14, 2012 | 22.79 | 23.20 | 22.68 | 23.19 | 10,946,814 | +0.31(+1.34%) |
Feb 13, 2012 | 23.01 | 23.04 | 22.76 | 22.89 | 6,752,668 | -0.04(-0.18%) |
Feb 10, 2012 | 22.85 | 22.97 | 22.79 | 22.93 | 7,137,625 | -0.08(-0.33%) |
Feb 09, 2012 | 23.00 | 23.10 | 22.89 | 23.00 | 6,719,903 | -0.04(-0.16%) |
Feb 08, 2012 | 22.73 | 23.20 | 22.73 | 23.04 | 12,734,944 | +0.37(+1.63%) |
Feb 07, 2012 | 22.45 | 22.77 | 22.40 | 22.67 | 5,983,453 | +0.17(+0.74%) |
Feb 06, 2012 | 22.41 | 22.59 | 22.33 | 22.50 | 7,160,924 | -0.01(-0.04%) |
Feb 03, 2012 | 22.51 | 22.62 | 22.43 | 22.51 | 15,162,117 | +0.15(+0.66%) |
Feb 02, 2012 | 22.62 | 22.66 | 22.31 | 22.37 | 10,772,635 | -0.20(-0.90%) |
Feb 01, 2012 | 22.71 | 22.80 | 22.57 | 22.57 | 11,493,988 | -0.05(-0.23%) |
Jan 31, 2012 | 22.75 | 22.83 | 22.50 | 22.62 | 28,430,278 | +0.13(+0.58%) |
Jan 30, 2012 | 22.07 | 22.65 | 21.94 | 22.49 | 13,667,985 | +0.28(+1.25%) |
Jan 27, 2012 | 22.22 | 22.32 | 22.08 | 22.21 | 7,969,875 | -0.04(-0.19%) |
Jan 26, 2012 | 22.40 | 22.45 | 22.14 | 22.25 | 8,633,793 | -0.20(-0.88%) |
Jan 25, 2012 | 22.17 | 22.47 | 22.16 | 22.45 | 13,083,821 | +0.22(+0.98%) |
Jan 24, 2012 | 22.04 | 22.27 | 21.97 | 22.23 | 7,513,466 | +0.14(+0.64%) |
Jan 23, 2012 | 22.17 | 22.40 | 22.01 | 22.09 | 9,573,749 | -0.04(-0.20%) |
Jan 20, 2012 | 22.09 | 22.19 | 21.97 | 22.13 | 10,286,082 | +0.04(+0.18%) |
Jan 19, 2012 | 21.91 | 22.18 | 21.86 | 22.10 | 10,525,998 | +0.16(+0.71%) |
Jan 18, 2012 | 21.49 | 22.00 | 21.47 | 21.94 | 14,112,597 | +0.35(+1.63%) |
Jan 17, 2012 | 21.47 | 21.63 | 21.33 | 21.59 | 9,473,155 | +0.20(+0.96%) |
Jan 13, 2012 | 21.40 | 21.52 | 21.33 | 21.38 | 7,509,852 | -0.17(-0.81%) |
Jan 12, 2012 | 21.38 | 21.56 | 21.26 | 21.56 | 8,639,011 | +0.21(+0.98%) |
Jan 11, 2012 | 21.38 | 21.45 | 21.27 | 21.35 | 8,041,846 | -0.07(-0.34%) |
Jan 10, 2012 | 21.50 | 21.52 | 21.25 | 21.42 | 11,277,555 | +0.03(+0.12%) |
Jan 09, 2012 | 21.34 | 21.52 | 21.25 | 21.39 | 11,545,772 | +0.08(+0.37%) |
Jan 06, 2012 | 21.30 | 21.42 | 21.21 | 21.31 | 8,920,078 | -0.04(-0.17%) |
Jan 05, 2012 | 21.27 | 21.44 | 21.10 | 21.35 | 9,646,883 | -0.01(-0.06%) |