Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.27 | 23.46 | 22.81 | 23.14 | 3,965,954 | +0.09(+0.41%) |
Mar 29, 2012 | 22.66 | 23.15 | 22.37 | 23.04 | 6,634,426 | -0.14(-0.59%) |
Mar 28, 2012 | 23.97 | 23.97 | 22.96 | 23.18 | 5,199,375 | -0.83(-3.45%) |
Mar 27, 2012 | 24.50 | 24.53 | 23.55 | 24.01 | 6,092,999 | -0.58(-2.34%) |
Mar 26, 2012 | 24.66 | 25.00 | 24.36 | 24.58 | 3,282,097 | -0.21(-0.84%) |
Mar 23, 2012 | 24.44 | 24.97 | 24.40 | 24.79 | 4,639,408 | +0.36(+1.47%) |
Mar 22, 2012 | 24.82 | 24.97 | 24.21 | 24.43 | 4,270,881 | -0.68(-2.69%) |
Mar 21, 2012 | 25.64 | 25.84 | 25.08 | 25.11 | 2,982,627 | -0.53(-2.08%) |
Mar 20, 2012 | 25.55 | 25.79 | 25.20 | 25.64 | 4,502,269 | -0.26(-1.00%) |
Mar 19, 2012 | 25.76 | 26.22 | 25.48 | 25.90 | 3,657,427 | +0.04(+0.17%) |
Mar 16, 2012 | 25.48 | 25.91 | 25.23 | 25.86 | 5,216,895 | +0.52(+2.04%) |
Mar 15, 2012 | 25.36 | 25.69 | 24.92 | 25.34 | 4,796,674 | +0.02(+0.09%) |
Mar 14, 2012 | 26.01 | 26.15 | 25.06 | 25.32 | 5,084,422 | -0.55(-2.14%) |
Mar 13, 2012 | 25.77 | 26.23 | 25.62 | 25.87 | 4,096,602 | +0.32(+1.27%) |
Mar 12, 2012 | 25.87 | 25.88 | 25.33 | 25.55 | 2,249,388 | -0.27(-1.06%) |
Mar 09, 2012 | 25.49 | 26.02 | 25.04 | 25.82 | 5,266,105 | +0.37(+1.47%) |
Mar 08, 2012 | 24.34 | 25.56 | 24.22 | 25.45 | 5,724,083 | +1.42(+5.90%) |
Mar 07, 2012 | 23.91 | 24.52 | 23.53 | 24.03 | 6,160,856 | +0.23(+0.97%) |
Mar 06, 2012 | 24.19 | 24.20 | 23.57 | 23.80 | 3,772,621 | -0.77(-3.13%) |
Mar 05, 2012 | 23.94 | 24.65 | 23.64 | 24.57 | 6,611,747 | +0.62(+2.58%) |
Mar 02, 2012 | 24.03 | 24.36 | 23.75 | 23.95 | 6,124,523 | -0.23(-0.95%) |
Mar 01, 2012 | 23.40 | 24.38 | 22.94 | 24.18 | 5,788,088 | +0.70(+2.97%) |
Feb 29, 2012 | 23.13 | 24.02 | 23.05 | 23.48 | 6,123,625 | +0.55(+2.42%) |
Feb 28, 2012 | 23.81 | 23.81 | 22.30 | 22.93 | 11,699,229 | -0.92(-3.86%) |
Feb 27, 2012 | 24.22 | 24.53 | 23.81 | 23.85 | 9,652,837 | -0.54(-2.21%) |
Feb 24, 2012 | 25.41 | 25.45 | 24.34 | 24.39 | 4,528,644 | -0.94(-3.72%) |
Feb 23, 2012 | 25.44 | 25.61 | 24.94 | 25.33 | 3,778,780 | -0.06(-0.23%) |
Feb 22, 2012 | 24.83 | 25.67 | 24.65 | 25.39 | 6,371,452 | +0.65(+2.62%) |
Feb 21, 2012 | 24.15 | 24.99 | 24.15 | 24.74 | 4,923,254 | +0.84(+3.52%) |
Feb 17, 2012 | 24.89 | 25.00 | 23.76 | 23.90 | 5,219,642 | -0.89(-3.60%) |
Feb 16, 2012 | 24.48 | 25.69 | 24.13 | 24.79 | 5,751,988 | +0.29(+1.17%) |
Feb 15, 2012 | 24.79 | 24.90 | 24.38 | 24.51 | 5,830,589 | -0.04(-0.15%) |
Feb 14, 2012 | 23.84 | 24.65 | 23.57 | 24.54 | 7,329,948 | +1.14(+4.86%) |
Feb 13, 2012 | 24.51 | 24.67 | 23.32 | 23.40 | 6,856,310 | -0.78(-3.21%) |
Feb 10, 2012 | 24.33 | 24.52 | 24.00 | 24.18 | 4,064,010 | -0.47(-1.90%) |
Feb 09, 2012 | 24.89 | 25.24 | 24.21 | 24.65 | 5,624,558 | -0.17(-0.67%) |
Feb 08, 2012 | 23.97 | 24.84 | 23.70 | 24.82 | 7,508,243 | +0.96(+4.01%) |
Feb 07, 2012 | 23.63 | 24.10 | 23.07 | 23.86 | 6,801,320 | +0.24(+1.04%) |
Feb 06, 2012 | 23.31 | 23.73 | 23.11 | 23.61 | 4,186,432 | +0.27(+1.17%) |
Feb 03, 2012 | 23.09 | 23.59 | 23.03 | 23.34 | 6,493,125 | +0.65(+2.89%) |
Feb 02, 2012 | 22.01 | 22.79 | 21.91 | 22.68 | 5,971,628 | +0.79(+3.62%) |
Feb 01, 2012 | 21.38 | 21.97 | 21.38 | 21.89 | 4,619,758 | +0.78(+3.68%) |
Jan 31, 2012 | 21.69 | 21.70 | 21.04 | 21.12 | 4,575,481 | -0.41(-1.91%) |
Jan 30, 2012 | 21.12 | 21.61 | 20.91 | 21.53 | 3,162,515 | +0.12(+0.57%) |
Jan 27, 2012 | 20.79 | 21.61 | 20.73 | 21.40 | 4,001,307 | +0.60(+2.91%) |
Jan 26, 2012 | 21.32 | 21.32 | 20.27 | 20.80 | 4,338,699 | -0.32(-1.53%) |
Jan 25, 2012 | 20.75 | 21.23 | 20.57 | 21.12 | 3,185,907 | +0.40(+1.91%) |
Jan 24, 2012 | 20.53 | 20.75 | 20.35 | 20.73 | 3,506,158 | +0.04(+0.17%) |
Jan 23, 2012 | 20.34 | 20.81 | 20.30 | 20.69 | 3,438,973 | +0.42(+2.06%) |
Jan 20, 2012 | 20.19 | 20.50 | 20.07 | 20.27 | 2,542,132 | +0.07(+0.36%) |
Jan 19, 2012 | 20.35 | 20.37 | 19.65 | 20.20 | 3,456,422 | +0.02(+0.11%) |
Jan 18, 2012 | 20.04 | 20.34 | 19.87 | 20.18 | 5,115,834 | +0.21(+1.04%) |
Jan 17, 2012 | 19.90 | 20.12 | 19.79 | 19.97 | 3,627,151 | +0.32(+1.61%) |
Jan 13, 2012 | 19.13 | 19.83 | 19.07 | 19.65 | 4,332,282 | +0.36(+1.87%) |
Jan 12, 2012 | 19.03 | 19.54 | 18.86 | 19.30 | 3,902,930 | +0.27(+1.44%) |
Jan 11, 2012 | 18.60 | 19.11 | 18.55 | 19.02 | 3,550,392 | +0.27(+1.42%) |
Jan 10, 2012 | 18.94 | 19.07 | 18.60 | 18.76 | 3,311,658 | +0.13(+0.70%) |
Jan 09, 2012 | 19.26 | 19.30 | 18.52 | 18.63 | 5,060,972 | -0.68(-3.50%) |
Jan 06, 2012 | 18.76 | 19.38 | 18.55 | 19.30 | 5,355,278 | +0.58(+3.11%) |
Jan 05, 2012 | 18.06 | 18.83 | 17.81 | 18.72 | 8,411,258 | -0.04(-0.23%) |