Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.83 | 20.84 | 20.65 | 20.78 | 22,122,386 | +0.09(+0.42%) |
Mar 29, 2012 | 20.71 | 20.73 | 20.41 | 20.69 | 34,679,076 | -0.10(-0.50%) |
Mar 28, 2012 | 20.88 | 20.94 | 20.70 | 20.79 | 36,879,176 | -0.22(-1.03%) |
Mar 27, 2012 | 21.34 | 21.37 | 20.97 | 21.01 | 39,883,192 | -0.36(-1.70%) |
Mar 26, 2012 | 21.47 | 21.49 | 21.26 | 21.38 | 84,592,592 | -0.05(-0.23%) |
Mar 23, 2012 | 21.56 | 21.64 | 21.36 | 21.43 | 74,270,616 | -0.13(-0.60%) |
Mar 22, 2012 | 21.49 | 21.65 | 21.47 | 21.56 | 74,935,112 | -0.07(-0.30%) |
Mar 21, 2012 | 21.57 | 21.69 | 21.56 | 21.62 | 18,127,280 | +0.08(+0.38%) |
Mar 20, 2012 | 21.47 | 21.58 | 21.44 | 21.54 | 17,632,626 | -0.01(-0.05%) |
Mar 19, 2012 | 21.45 | 21.63 | 21.36 | 21.55 | 18,848,004 | +0.04(+0.20%) |
Mar 16, 2012 | 21.53 | 21.56 | 21.39 | 21.51 | 41,288,868 | +0.02(+0.08%) |
Mar 15, 2012 | 21.47 | 21.50 | 21.34 | 21.49 | 18,587,616 | +0.04(+0.18%) |
Mar 14, 2012 | 21.43 | 21.65 | 21.41 | 21.45 | 20,986,936 | -0.01(-0.03%) |
Mar 13, 2012 | 21.38 | 21.47 | 21.32 | 21.46 | 19,208,800 | +0.09(+0.41%) |
Mar 12, 2012 | 21.26 | 21.45 | 21.21 | 21.37 | 17,584,988 | +0.12(+0.56%) |
Mar 09, 2012 | 21.37 | 21.39 | 21.16 | 21.25 | 21,630,316 | -0.07(-0.31%) |
Mar 08, 2012 | 21.29 | 21.44 | 21.26 | 21.32 | 22,405,590 | +0.19(+0.90%) |
Mar 07, 2012 | 21.06 | 21.21 | 21.03 | 21.13 | 19,581,572 | +0.10(+0.47%) |
Mar 06, 2012 | 21.02 | 21.19 | 20.99 | 21.03 | 20,743,838 | -0.17(-0.79%) |
Mar 05, 2012 | 21.01 | 21.35 | 20.99 | 21.20 | 25,348,958 | +0.18(+0.85%) |
Mar 02, 2012 | 20.91 | 21.10 | 20.89 | 21.02 | 22,041,552 | +0.13(+0.62%) |
Mar 01, 2012 | 20.72 | 20.93 | 20.69 | 20.89 | 21,374,194 | +0.17(+0.84%) |
Feb 29, 2012 | 20.74 | 20.78 | 20.65 | 20.71 | 27,861,236 | -0.02(-0.10%) |
Feb 28, 2012 | 20.70 | 20.84 | 20.69 | 20.74 | 23,082,824 | +0.01(+0.05%) |
Feb 27, 2012 | 20.69 | 20.76 | 20.59 | 20.72 | 26,758,504 | -0.01(-0.03%) |
Feb 24, 2012 | 20.74 | 20.82 | 20.61 | 20.73 | 17,834,026 | +0.01(+0.03%) |
Feb 23, 2012 | 20.70 | 20.75 | 20.59 | 20.72 | 26,256,286 | -0.04(-0.21%) |
Feb 22, 2012 | 20.93 | 20.96 | 20.69 | 20.77 | 17,599,506 | -0.15(-0.73%) |
Feb 21, 2012 | 20.99 | 21.07 | 20.89 | 20.92 | 22,125,398 | +0.02(+0.08%) |
Feb 17, 2012 | 20.81 | 20.95 | 20.74 | 20.90 | 22,284,286 | +0.22(+1.08%) |
Feb 16, 2012 | 20.53 | 20.73 | 20.47 | 20.68 | 17,629,800 | +0.12(+0.58%) |
Feb 15, 2012 | 20.71 | 20.71 | 20.52 | 20.56 | 19,553,976 | -0.11(-0.55%) |
Feb 14, 2012 | 20.67 | 20.73 | 20.52 | 20.68 | 18,697,450 | -0.05(-0.24%) |
Feb 13, 2012 | 20.53 | 20.78 | 20.53 | 20.72 | 23,321,678 | +0.24(+1.17%) |
Feb 10, 2012 | 20.49 | 20.52 | 20.39 | 20.49 | 22,917,528 | -0.12(-0.61%) |
Feb 09, 2012 | 20.64 | 20.65 | 20.52 | 20.61 | 16,125,771 | +0.00(+0.00%) |
Feb 08, 2012 | 20.59 | 20.79 | 20.58 | 20.61 | 17,479,708 | +0.00(+0.00%) |
Feb 07, 2012 | 20.81 | 20.82 | 20.48 | 20.61 | 22,950,528 | -0.12(-0.58%) |
Feb 06, 2012 | 20.56 | 20.76 | 20.56 | 20.73 | 27,491,736 | +0.16(+0.79%) |
Feb 03, 2012 | 20.58 | 20.59 | 20.40 | 20.57 | 21,000,068 | +0.15(+0.75%) |
Feb 02, 2012 | 20.62 | 20.70 | 20.38 | 20.41 | 22,797,344 | -0.13(-0.64%) |
Feb 01, 2012 | 20.74 | 20.80 | 20.51 | 20.54 | 24,532,966 | +0.08(+0.37%) |
Jan 31, 2012 | 20.56 | 20.57 | 20.39 | 20.47 | 26,687,070 | +0.03(+0.13%) |
Jan 30, 2012 | 20.17 | 20.45 | 20.15 | 20.44 | 28,877,156 | +0.22(+1.07%) |
Jan 27, 2012 | 20.40 | 20.45 | 20.22 | 20.22 | 31,481,732 | -0.07(-0.35%) |
Jan 26, 2012 | 20.54 | 20.59 | 20.27 | 20.29 | 30,719,450 | -0.19(-0.93%) |
Jan 25, 2012 | 20.56 | 20.63 | 20.28 | 20.49 | 34,724,628 | -0.05(-0.26%) |
Jan 24, 2012 | 20.65 | 20.73 | 20.27 | 20.54 | 54,453,380 | -0.33(-1.59%) |
Jan 23, 2012 | 21.14 | 21.20 | 20.80 | 20.87 | 35,218,144 | -0.31(-1.46%) |
Jan 20, 2012 | 21.21 | 21.25 | 21.03 | 21.18 | 27,246,164 | -0.02(-0.08%) |
Jan 19, 2012 | 21.19 | 21.26 | 21.14 | 21.20 | 18,387,244 | -0.01(-0.03%) |
Jan 18, 2012 | 21.16 | 21.22 | 21.07 | 21.20 | 21,093,360 | -0.01(-0.03%) |
Jan 17, 2012 | 21.31 | 21.44 | 21.15 | 21.21 | 21,560,164 | +0.05(+0.26%) |
Jan 13, 2012 | 21.09 | 21.18 | 20.97 | 21.15 | 16,549,484 | +0.00(+0.00%) |
Jan 12, 2012 | 21.19 | 21.21 | 21.03 | 21.15 | 16,896,116 | +0.01(+0.05%) |
Jan 11, 2012 | 20.95 | 21.20 | 20.91 | 21.14 | 22,688,118 | +0.18(+0.86%) |
Jan 10, 2012 | 20.97 | 21.10 | 20.95 | 20.96 | 26,763,620 | +0.11(+0.52%) |
Jan 09, 2012 | 20.90 | 20.94 | 20.73 | 20.85 | 25,674,764 | +0.02(+0.10%) |
Jan 06, 2012 | 20.95 | 20.95 | 20.74 | 20.83 | 41,079,696 | -0.06(-0.29%) |
Jan 05, 2012 | 21.02 | 21.08 | 20.56 | 20.89 | 37,160,000 | -0.14(-0.69%) |