Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.04 | 23.05 | 22.99 | 23.04 | 35,130 | +0.06(+0.26%) |
Mar 29, 2012 | 22.95 | 22.98 | 22.88 | 22.98 | 40,338 | -0.04(-0.19%) |
Mar 28, 2012 | 23.07 | 23.07 | 22.93 | 23.02 | 43,103 | -0.07(-0.32%) |
Mar 27, 2012 | 23.08 | 23.09 | 23.04 | 23.09 | 52,307 | +0.01(+0.06%) |
Mar 26, 2012 | 23.07 | 23.12 | 23.06 | 23.08 | 103,163 | +0.09(+0.38%) |
Mar 23, 2012 | 22.85 | 22.99 | 22.85 | 22.99 | 22,756 | +0.17(+0.74%) |
Mar 22, 2012 | 22.84 | 22.87 | 22.81 | 22.82 | 151,860 | -0.15(-0.64%) |
Mar 21, 2012 | 22.98 | 22.98 | 22.93 | 22.97 | 96,171 | -0.04(-0.19%) |
Mar 20, 2012 | 22.97 | 23.03 | 22.92 | 23.01 | 98,452 | -0.10(-0.44%) |
Mar 19, 2012 | 23.00 | 23.15 | 23.00 | 23.12 | 159,865 | +0.05(+0.22%) |
Mar 16, 2012 | 22.99 | 23.08 | 22.98 | 23.07 | 200,439 | +0.00(+0.00%) |
Mar 15, 2012 | 22.94 | 23.08 | 22.92 | 23.07 | 119,370 | +0.12(+0.54%) |
Mar 14, 2012 | 23.04 | 23.04 | 22.93 | 22.94 | 58,875 | -0.19(-0.83%) |
Mar 13, 2012 | 23.09 | 23.19 | 23.04 | 23.13 | 78,821 | -0.01(-0.03%) |
Mar 12, 2012 | 23.13 | 23.14 | 23.07 | 23.14 | 29,572 | -0.06(-0.25%) |
Mar 09, 2012 | 23.23 | 23.24 | 23.14 | 23.20 | 78,960 | -0.05(-0.22%) |
Mar 08, 2012 | 23.19 | 23.26 | 23.16 | 23.25 | 65,606 | +0.21(+0.92%) |
Mar 07, 2012 | 23.01 | 23.04 | 22.94 | 23.04 | 51,232 | +0.06(+0.24%) |
Mar 06, 2012 | 23.11 | 23.11 | 22.89 | 22.98 | 281,253 | -0.30(-1.31%) |
Mar 05, 2012 | 23.26 | 23.32 | 23.00 | 23.28 | 96,939 | -0.07(-0.31%) |
Mar 02, 2012 | 23.31 | 23.40 | 23.22 | 23.36 | 78,772 | -0.11(-0.47%) |
Mar 01, 2012 | 23.39 | 23.47 | 23.33 | 23.47 | 134,426 | +0.12(+0.53%) |
Feb 29, 2012 | 23.39 | 23.42 | 23.34 | 23.34 | 61,663 | -0.04(-0.19%) |
Feb 28, 2012 | 23.18 | 23.39 | 23.18 | 23.39 | 37,824 | +0.10(+0.41%) |
Feb 27, 2012 | 23.31 | 23.31 | 23.17 | 23.29 | 33,544 | -0.02(-0.09%) |
Feb 24, 2012 | 23.34 | 23.36 | 23.28 | 23.31 | 65,244 | +0.09(+0.38%) |
Feb 23, 2012 | 23.20 | 23.28 | 23.20 | 23.23 | 18,159 | -0.04(-0.18%) |
Feb 22, 2012 | 23.25 | 23.27 | 23.12 | 23.27 | 38,680 | -0.01(-0.03%) |
Feb 21, 2012 | 23.18 | 23.33 | 23.18 | 23.28 | 56,312 | +0.13(+0.57%) |
Feb 17, 2012 | 23.27 | 23.27 | 23.12 | 23.15 | 30,750 | +0.00(+0.00%) |
Feb 16, 2012 | 22.96 | 23.17 | 22.92 | 23.15 | 52,102 | +0.05(+0.23%) |
Feb 15, 2012 | 23.16 | 23.28 | 23.05 | 23.09 | 48,147 | -0.10(-0.44%) |
Feb 14, 2012 | 23.26 | 23.26 | 23.11 | 23.20 | 35,573 | -0.10(-0.41%) |
Feb 13, 2012 | 23.31 | 23.31 | 23.22 | 23.29 | 40,204 | +0.09(+0.38%) |
Feb 10, 2012 | 23.17 | 23.25 | 23.09 | 23.20 | 180,713 | -0.15(-0.66%) |
Feb 09, 2012 | 23.40 | 23.40 | 23.23 | 23.36 | 153,091 | +0.01(+0.06%) |
Feb 08, 2012 | 23.41 | 23.41 | 23.21 | 23.34 | 47,720 | +0.01(+0.06%) |
Feb 07, 2012 | 23.23 | 23.42 | 23.23 | 23.33 | 1,248,398 | +0.05(+0.22%) |
Feb 06, 2012 | 23.26 | 23.47 | 23.11 | 23.28 | 3,303,757 | -0.03(-0.14%) |
Feb 03, 2012 | 23.04 | 23.32 | 23.04 | 23.31 | 34,516 | +0.11(+0.49%) |
Feb 02, 2012 | 22.88 | 23.22 | 22.88 | 23.20 | 68,470 | +0.29(+1.26%) |
Feb 01, 2012 | 22.79 | 22.98 | 22.76 | 22.91 | 37,537 | +0.28(+1.26%) |
Jan 31, 2012 | 22.82 | 22.85 | 22.62 | 22.62 | 35,026 | -0.04(-0.18%) |
Jan 30, 2012 | 22.75 | 22.79 | 22.60 | 22.66 | 16,990 | -0.29(-1.27%) |
Jan 27, 2012 | 22.90 | 23.01 | 22.81 | 22.96 | 28,289 | +0.09(+0.41%) |
Jan 26, 2012 | 22.99 | 22.99 | 22.86 | 22.86 | 13,094 | +0.15(+0.65%) |
Jan 25, 2012 | 22.62 | 22.75 | 22.52 | 22.71 | 907 | +0.05(+0.23%) |
Jan 24, 2012 | 22.49 | 22.66 | 22.43 | 22.66 | 29,181 | +0.11(+0.49%) |
Jan 23, 2012 | 22.60 | 22.65 | 22.55 | 22.55 | 39,126 | +0.25(+1.11%) |
Jan 20, 2012 | 22.47 | 22.47 | 22.30 | 22.30 | 6,589 | -0.02(-0.10%) |
Jan 19, 2012 | 22.38 | 22.39 | 22.31 | 22.33 | 10,347 | +0.05(+0.23%) |
Jan 18, 2012 | 22.22 | 22.34 | 22.20 | 22.28 | 40,738 | +0.22(+0.99%) |
Jan 17, 2012 | 22.03 | 22.08 | 21.92 | 22.06 | 19,450 | +0.18(+0.84%) |
Jan 13, 2012 | 21.91 | 21.91 | 21.79 | 21.87 | 19,651 | -0.09(-0.40%) |
Jan 12, 2012 | 21.94 | 21.96 | 21.91 | 21.96 | 4,676 | +0.15(+0.70%) |
Jan 11, 2012 | 21.75 | 21.84 | 21.68 | 21.81 | 38,653 | +0.04(+0.17%) |
Jan 10, 2012 | 21.70 | 21.81 | 21.69 | 21.77 | 11,005 | +0.11(+0.51%) |
Jan 09, 2012 | 21.62 | 21.66 | 21.57 | 21.66 | 34,411 | +0.08(+0.37%) |
Jan 06, 2012 | 21.55 | 21.65 | 21.48 | 21.58 | 49,550 | +0.01(+0.03%) |
Jan 05, 2012 | 21.52 | 21.60 | 21.52 | 21.57 | 7,973 | -0.04(-0.17%) |