Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.19 | 22.20 | 21.89 | 21.94 | 3,888,327 | -0.09(-0.40%) |
Mar 29, 2012 | 22.02 | 22.13 | 21.79 | 22.02 | 4,639,622 | -0.19(-0.86%) |
Mar 28, 2012 | 22.23 | 22.29 | 22.01 | 22.21 | 5,581,351 | +0.02(+0.11%) |
Mar 27, 2012 | 22.19 | 22.29 | 22.11 | 22.19 | 3,733,265 | +0.00(+0.00%) |
Mar 26, 2012 | 21.90 | 22.25 | 21.83 | 22.19 | 3,815,161 | +0.42(+1.94%) |
Mar 23, 2012 | 21.69 | 21.91 | 21.55 | 21.77 | 4,904,196 | +0.20(+0.92%) |
Mar 22, 2012 | 21.40 | 21.60 | 21.36 | 21.57 | 3,872,359 | +0.13(+0.59%) |
Mar 21, 2012 | 21.61 | 21.69 | 21.44 | 21.44 | 3,461,761 | -0.19(-0.86%) |
Mar 20, 2012 | 21.61 | 21.72 | 21.52 | 21.63 | 3,437,355 | -0.24(-1.11%) |
Mar 19, 2012 | 21.61 | 22.02 | 21.55 | 21.87 | 4,381,520 | +0.20(+0.92%) |
Mar 16, 2012 | 21.93 | 21.98 | 21.57 | 21.67 | 5,715,068 | -0.27(-1.23%) |
Mar 15, 2012 | 21.69 | 21.96 | 21.65 | 21.94 | 4,033,852 | +0.06(+0.25%) |
Mar 14, 2012 | 21.98 | 22.04 | 21.76 | 21.89 | 3,571,452 | -0.16(-0.72%) |
Mar 13, 2012 | 21.85 | 22.07 | 21.72 | 22.05 | 4,848,308 | +0.36(+1.65%) |
Mar 12, 2012 | 21.56 | 21.71 | 21.48 | 21.69 | 3,384,857 | +0.20(+0.93%) |
Mar 09, 2012 | 21.38 | 21.60 | 21.35 | 21.49 | 3,736,205 | +0.20(+0.92%) |
Mar 08, 2012 | 21.37 | 21.45 | 21.24 | 21.30 | 3,407,253 | +0.05(+0.24%) |
Mar 07, 2012 | 21.14 | 21.26 | 21.09 | 21.24 | 2,907,290 | +0.17(+0.79%) |
Mar 06, 2012 | 21.24 | 21.37 | 20.99 | 21.08 | 3,686,296 | -0.30(-1.41%) |
Mar 05, 2012 | 21.51 | 21.57 | 21.23 | 21.38 | 3,594,081 | -0.15(-0.70%) |
Mar 02, 2012 | 21.54 | 21.68 | 21.46 | 21.53 | 3,101,804 | -0.08(-0.37%) |
Mar 01, 2012 | 21.60 | 21.72 | 21.43 | 21.61 | 4,646,478 | +0.10(+0.44%) |
Feb 29, 2012 | 21.76 | 21.76 | 21.46 | 21.51 | 3,937,679 | -0.20(-0.92%) |
Feb 28, 2012 | 21.51 | 21.73 | 21.49 | 21.71 | 5,585,348 | +0.19(+0.89%) |
Feb 27, 2012 | 21.32 | 21.62 | 21.16 | 21.52 | 3,535,911 | +0.09(+0.41%) |
Feb 24, 2012 | 21.56 | 21.71 | 21.42 | 21.43 | 3,913,187 | +0.01(+0.04%) |
Feb 23, 2012 | 21.44 | 21.61 | 21.31 | 21.43 | 4,849,041 | -0.01(-0.04%) |
Feb 22, 2012 | 21.54 | 21.75 | 21.38 | 21.43 | 3,742,680 | -0.06(-0.30%) |
Feb 21, 2012 | 21.46 | 21.64 | 21.26 | 21.50 | 4,810,200 | +0.02(+0.11%) |
Feb 17, 2012 | 21.81 | 21.82 | 21.40 | 21.47 | 4,699,931 | -0.21(-0.95%) |
Feb 16, 2012 | 21.49 | 21.76 | 21.47 | 21.68 | 6,020,775 | +0.27(+1.26%) |
Feb 15, 2012 | 21.66 | 21.67 | 21.28 | 21.41 | 4,106,315 | -0.10(-0.48%) |
Feb 14, 2012 | 21.30 | 21.61 | 21.28 | 21.51 | 5,636,173 | +0.21(+0.97%) |
Feb 13, 2012 | 21.38 | 21.40 | 21.24 | 21.31 | 2,822,077 | +0.04(+0.21%) |
Feb 10, 2012 | 21.12 | 21.29 | 21.05 | 21.26 | 3,982,459 | -0.13(-0.61%) |
Feb 09, 2012 | 21.06 | 21.40 | 21.06 | 21.40 | 5,667,901 | +0.39(+1.88%) |
Feb 08, 2012 | 21.02 | 21.10 | 20.85 | 21.00 | 5,073,070 | -0.02(-0.11%) |
Feb 07, 2012 | 20.87 | 21.08 | 20.83 | 21.02 | 3,503,251 | +0.19(+0.91%) |
Feb 06, 2012 | 20.95 | 21.07 | 20.80 | 20.84 | 5,153,919 | -0.09(-0.43%) |
Feb 03, 2012 | 20.98 | 21.12 | 20.80 | 20.93 | 5,447,318 | +0.19(+0.89%) |
Feb 02, 2012 | 20.66 | 20.98 | 20.53 | 20.74 | 5,544,064 | +0.10(+0.50%) |
Feb 01, 2012 | 20.50 | 20.87 | 20.43 | 20.64 | 7,400,563 | +0.31(+1.51%) |
Jan 31, 2012 | 20.19 | 20.50 | 20.02 | 20.33 | 7,963,255 | +0.18(+0.90%) |
Jan 30, 2012 | 19.87 | 20.24 | 19.77 | 20.15 | 7,992,420 | +0.10(+0.51%) |
Jan 27, 2012 | 19.83 | 20.29 | 19.81 | 20.05 | 8,855,546 | +0.17(+0.83%) |
Jan 26, 2012 | 19.79 | 20.20 | 19.73 | 19.88 | 12,129,954 | +0.14(+0.72%) |
Jan 25, 2012 | 20.51 | 20.67 | 19.58 | 19.74 | 24,276,488 | +1.74(+9.68%) |
Jan 24, 2012 | 17.68 | 18.00 | 17.63 | 18.00 | 9,620,405 | +0.30(+1.69%) |
Jan 23, 2012 | 17.81 | 17.98 | 17.61 | 17.70 | 3,481,772 | -0.17(-0.93%) |
Jan 20, 2012 | 17.52 | 17.93 | 17.52 | 17.86 | 4,892,978 | +0.29(+1.66%) |
Jan 19, 2012 | 17.48 | 17.63 | 17.35 | 17.57 | 3,763,616 | +0.18(+1.04%) |
Jan 18, 2012 | 17.12 | 17.41 | 17.03 | 17.39 | 3,284,670 | +0.35(+2.04%) |
Jan 17, 2012 | 16.81 | 17.19 | 16.81 | 17.04 | 3,545,282 | +0.08(+0.47%) |
Jan 13, 2012 | 17.07 | 17.18 | 16.86 | 16.96 | 3,121,075 | -0.24(-1.42%) |
Jan 12, 2012 | 17.26 | 17.36 | 17.11 | 17.21 | 7,957,215 | +0.69(+4.20%) |
Jan 11, 2012 | 16.44 | 16.65 | 16.43 | 16.51 | 2,462,884 | +0.00(+0.00%) |
Jan 10, 2012 | 16.43 | 16.62 | 16.43 | 16.51 | 3,174,140 | +0.19(+1.16%) |
Jan 09, 2012 | 16.22 | 16.35 | 16.16 | 16.32 | 2,855,508 | +0.10(+0.63%) |
Jan 06, 2012 | 15.99 | 16.28 | 15.92 | 16.22 | 4,723,454 | +0.21(+1.28%) |
Jan 05, 2012 | 15.87 | 16.10 | 15.77 | 16.02 | 2,750,980 | +0.12(+0.74%) |