Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.15 | 23.25 | 23.14 | 23.24 | 23,229,626 | +0.12(+0.51%) |
Mar 29, 2012 | 23.02 | 23.14 | 22.97 | 23.12 | 14,033,438 | -0.05(-0.23%) |
Mar 28, 2012 | 23.27 | 23.31 | 23.05 | 23.17 | 18,710,618 | -0.08(-0.34%) |
Mar 27, 2012 | 23.10 | 23.31 | 23.10 | 23.25 | 17,020,932 | +0.13(+0.56%) |
Mar 26, 2012 | 22.98 | 23.12 | 22.97 | 23.12 | 19,422,836 | +0.22(+0.98%) |
Mar 23, 2012 | 22.77 | 22.95 | 22.77 | 22.90 | 17,176,384 | +0.11(+0.48%) |
Mar 22, 2012 | 22.82 | 22.87 | 22.74 | 22.79 | 17,806,976 | -0.11(-0.46%) |
Mar 21, 2012 | 22.84 | 22.94 | 22.75 | 22.90 | 17,296,520 | -0.00(-0.02%) |
Mar 20, 2012 | 22.70 | 22.96 | 22.70 | 22.90 | 17,846,938 | +0.07(+0.30%) |
Mar 19, 2012 | 22.63 | 22.96 | 22.63 | 22.83 | 28,685,114 | +0.30(+1.35%) |
Mar 16, 2012 | 22.47 | 22.64 | 22.46 | 22.53 | 32,204,542 | +0.12(+0.52%) |
Mar 15, 2012 | 22.32 | 22.51 | 22.28 | 22.41 | 20,974,488 | +0.05(+0.20%) |
Mar 14, 2012 | 22.30 | 22.36 | 22.24 | 22.36 | 19,132,820 | +0.02(+0.10%) |
Mar 13, 2012 | 22.16 | 22.36 | 22.11 | 22.34 | 22,031,630 | +0.27(+1.20%) |
Mar 12, 2012 | 21.91 | 22.14 | 21.91 | 22.08 | 17,852,484 | +0.11(+0.48%) |
Mar 09, 2012 | 21.80 | 21.99 | 21.77 | 21.97 | 20,823,394 | +0.17(+0.80%) |
Mar 08, 2012 | 21.65 | 21.89 | 21.57 | 21.80 | 27,453,940 | +0.47(+2.19%) |
Mar 07, 2012 | 21.40 | 21.40 | 21.20 | 21.33 | 19,688,358 | -0.03(-0.16%) |
Mar 06, 2012 | 21.67 | 21.70 | 21.34 | 21.36 | 22,462,162 | -0.35(-1.62%) |
Mar 05, 2012 | 21.71 | 21.80 | 21.67 | 21.72 | 15,054,931 | -0.04(-0.19%) |
Mar 02, 2012 | 21.72 | 21.81 | 21.58 | 21.76 | 14,360,846 | +0.03(+0.12%) |
Mar 01, 2012 | 21.46 | 21.77 | 21.45 | 21.73 | 17,263,728 | +0.27(+1.25%) |
Feb 29, 2012 | 21.67 | 21.68 | 21.46 | 21.46 | 21,365,744 | -0.16(-0.75%) |
Feb 28, 2012 | 21.49 | 21.66 | 21.45 | 21.62 | 15,540,164 | +0.17(+0.78%) |
Feb 27, 2012 | 21.37 | 21.52 | 21.28 | 21.46 | 12,499,433 | -0.04(-0.18%) |
Feb 24, 2012 | 21.36 | 21.51 | 21.32 | 21.50 | 12,601,585 | +0.16(+0.73%) |
Feb 23, 2012 | 21.30 | 21.38 | 21.28 | 21.34 | 17,855,788 | +0.02(+0.11%) |
Feb 22, 2012 | 21.26 | 21.38 | 21.22 | 21.32 | 16,352,895 | +0.03(+0.12%) |
Feb 21, 2012 | 21.37 | 21.38 | 21.25 | 21.29 | 17,830,466 | -0.08(-0.35%) |
Feb 17, 2012 | 21.31 | 21.41 | 21.25 | 21.37 | 20,542,402 | +0.19(+0.91%) |
Feb 16, 2012 | 21.05 | 21.20 | 20.95 | 21.17 | 15,811,189 | +0.15(+0.70%) |
Feb 15, 2012 | 20.97 | 21.13 | 20.86 | 21.03 | 19,088,946 | +0.14(+0.69%) |
Feb 14, 2012 | 20.91 | 20.93 | 20.75 | 20.88 | 14,867,363 | -0.03(-0.14%) |
Feb 13, 2012 | 20.92 | 20.97 | 20.89 | 20.91 | 10,203,518 | +0.02(+0.09%) |
Feb 10, 2012 | 20.87 | 20.91 | 20.78 | 20.89 | 14,525,614 | -0.06(-0.27%) |
Feb 09, 2012 | 21.03 | 21.08 | 20.85 | 20.95 | 14,805,635 | -0.12(-0.56%) |
Feb 08, 2012 | 21.16 | 21.16 | 21.00 | 21.07 | 13,897,624 | -0.05(-0.25%) |
Feb 07, 2012 | 20.94 | 21.18 | 20.92 | 21.12 | 15,630,193 | +0.12(+0.58%) |
Feb 06, 2012 | 20.75 | 21.02 | 20.73 | 21.00 | 21,355,624 | +0.15(+0.71%) |
Feb 03, 2012 | 20.77 | 20.90 | 20.72 | 20.85 | 20,974,500 | +0.21(+1.01%) |
Feb 02, 2012 | 20.56 | 20.68 | 20.46 | 20.64 | 24,237,958 | +0.07(+0.35%) |
Feb 01, 2012 | 20.57 | 20.66 | 20.49 | 20.57 | 36,999,292 | +0.04(+0.20%) |
Jan 31, 2012 | 20.69 | 20.76 | 20.46 | 20.53 | 32,753,520 | -0.12(-0.59%) |
Jan 30, 2012 | 20.71 | 20.73 | 20.50 | 20.65 | 25,420,058 | -0.21(-1.00%) |
Jan 27, 2012 | 20.81 | 20.94 | 20.74 | 20.86 | 16,859,628 | +0.06(+0.27%) |
Jan 26, 2012 | 21.02 | 21.02 | 20.75 | 20.80 | 19,213,798 | -0.14(-0.65%) |
Jan 25, 2012 | 20.94 | 21.02 | 20.72 | 20.94 | 32,213,182 | -0.28(-1.34%) |
Jan 24, 2012 | 21.12 | 21.23 | 21.12 | 21.22 | 19,956,622 | +0.10(+0.47%) |
Jan 23, 2012 | 21.18 | 21.18 | 21.03 | 21.12 | 15,373,275 | -0.02(-0.07%) |
Jan 20, 2012 | 21.09 | 21.15 | 20.93 | 21.14 | 22,389,854 | +0.13(+0.60%) |
Jan 19, 2012 | 20.96 | 21.01 | 20.87 | 21.01 | 16,785,776 | +0.03(+0.13%) |
Jan 18, 2012 | 21.02 | 21.15 | 20.90 | 20.99 | 18,734,838 | -0.13(-0.63%) |
Jan 17, 2012 | 21.20 | 21.32 | 21.12 | 21.12 | 19,733,488 | +0.11(+0.50%) |
Jan 13, 2012 | 20.86 | 21.06 | 20.83 | 21.01 | 17,864,298 | +0.10(+0.49%) |
Jan 12, 2012 | 21.10 | 21.19 | 20.90 | 20.91 | 19,652,388 | -0.10(-0.47%) |
Jan 11, 2012 | 21.10 | 21.10 | 20.91 | 21.01 | 17,548,260 | -0.17(-0.82%) |
Jan 10, 2012 | 21.22 | 21.25 | 21.12 | 21.19 | 15,493,399 | +0.10(+0.47%) |
Jan 09, 2012 | 21.14 | 21.16 | 20.97 | 21.09 | 13,710,843 | -0.00(-0.02%) |
Jan 06, 2012 | 21.33 | 21.34 | 21.07 | 21.09 | 15,232,053 | -0.19(-0.90%) |
Jan 05, 2012 | 21.34 | 21.37 | 21.21 | 21.28 | 16,671,782 | -0.05(-0.23%) |