Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.67 | 22.67 | 22.50 | 22.56 | 57,314 | +0.11(+0.48%) |
Mar 29, 2012 | 22.38 | 22.56 | 22.23 | 22.45 | 74,385 | +0.00(+0.00%) |
Mar 28, 2012 | 22.62 | 22.63 | 22.31 | 22.45 | 64,771 | -0.14(-0.61%) |
Mar 27, 2012 | 22.65 | 22.70 | 22.58 | 22.59 | 74,929 | -0.01(-0.03%) |
Mar 26, 2012 | 22.41 | 22.64 | 22.41 | 22.60 | 48,528 | +0.38(+1.73%) |
Mar 23, 2012 | 22.10 | 22.24 | 22.03 | 22.21 | 66,703 | +0.11(+0.52%) |
Mar 22, 2012 | 21.86 | 22.12 | 21.86 | 22.10 | 58,967 | +0.06(+0.25%) |
Mar 21, 2012 | 21.92 | 22.12 | 21.90 | 22.04 | 64,564 | +0.15(+0.69%) |
Mar 20, 2012 | 21.97 | 21.97 | 21.85 | 21.89 | 50,819 | -0.16(-0.72%) |
Mar 19, 2012 | 21.95 | 22.14 | 21.95 | 22.05 | 64,062 | +0.09(+0.41%) |
Mar 16, 2012 | 22.03 | 22.06 | 21.91 | 21.96 | 164,858 | -0.05(-0.23%) |
Mar 15, 2012 | 21.95 | 22.05 | 21.87 | 22.01 | 99,076 | +0.11(+0.49%) |
Mar 14, 2012 | 22.05 | 22.05 | 21.87 | 21.91 | 79,225 | -0.11(-0.48%) |
Mar 13, 2012 | 21.87 | 22.02 | 21.76 | 22.01 | 343,633 | +0.23(+1.05%) |
Mar 12, 2012 | 21.96 | 21.96 | 21.73 | 21.78 | 55,831 | -0.10(-0.47%) |
Mar 09, 2012 | 21.87 | 22.04 | 21.87 | 21.89 | 52,823 | +0.04(+0.20%) |
Mar 08, 2012 | 21.78 | 21.91 | 21.78 | 21.84 | 43,633 | +0.21(+0.95%) |
Mar 07, 2012 | 21.56 | 21.66 | 21.53 | 21.64 | 35,104 | +0.11(+0.49%) |
Mar 06, 2012 | 21.87 | 21.87 | 21.44 | 21.53 | 59,989 | -0.53(-2.40%) |
Mar 05, 2012 | 22.09 | 22.13 | 21.95 | 22.06 | 112,420 | -0.06(-0.29%) |
Mar 02, 2012 | 22.21 | 22.28 | 22.04 | 22.12 | 38,049 | -0.13(-0.60%) |
Mar 01, 2012 | 22.11 | 22.34 | 22.10 | 22.26 | 442,296 | +0.19(+0.86%) |
Feb 29, 2012 | 22.20 | 22.30 | 22.07 | 22.07 | 153,898 | -0.02(-0.07%) |
Feb 28, 2012 | 22.07 | 22.20 | 22.04 | 22.08 | 55,308 | +0.08(+0.36%) |
Feb 27, 2012 | 21.70 | 22.04 | 21.70 | 22.00 | 546,569 | +0.20(+0.90%) |
Feb 24, 2012 | 21.55 | 21.82 | 21.55 | 21.81 | 85,402 | +0.31(+1.45%) |
Feb 23, 2012 | 21.37 | 21.58 | 21.34 | 21.50 | 74,939 | +0.60(+2.87%) |
Feb 22, 2012 | 21.05 | 21.05 | 20.79 | 20.90 | 185,107 | -0.02(-0.11%) |
Feb 21, 2012 | 21.28 | 21.29 | 20.84 | 20.92 | 99,456 | -0.36(-1.70%) |
Feb 17, 2012 | 21.45 | 21.45 | 21.17 | 21.28 | 52,164 | -0.11(-0.50%) |
Feb 16, 2012 | 21.22 | 21.44 | 21.20 | 21.39 | 66,225 | +0.22(+1.06%) |
Feb 15, 2012 | 21.31 | 21.38 | 21.12 | 21.16 | 154,605 | -0.08(-0.39%) |
Feb 14, 2012 | 21.23 | 21.33 | 21.16 | 21.25 | 72,055 | +0.06(+0.26%) |
Feb 13, 2012 | 21.03 | 21.24 | 21.03 | 21.19 | 78,585 | +0.26(+1.22%) |
Feb 10, 2012 | 20.88 | 20.94 | 20.79 | 20.94 | 90,109 | -0.11(-0.52%) |
Feb 09, 2012 | 21.18 | 21.18 | 20.95 | 21.05 | 229,996 | -0.11(-0.54%) |
Feb 08, 2012 | 21.18 | 21.25 | 21.11 | 21.16 | 71,759 | -0.03(-0.13%) |
Feb 07, 2012 | 21.19 | 21.30 | 21.14 | 21.19 | 51,877 | -0.07(-0.35%) |
Feb 06, 2012 | 21.13 | 21.29 | 21.05 | 21.26 | 105,061 | +0.11(+0.54%) |
Feb 03, 2012 | 21.23 | 21.23 | 21.13 | 21.15 | 170,117 | +0.15(+0.69%) |
Feb 02, 2012 | 21.05 | 21.05 | 20.91 | 21.00 | 136,651 | -0.03(-0.15%) |
Feb 01, 2012 | 20.81 | 21.14 | 20.81 | 21.03 | 730,588 | +0.31(+1.48%) |
Jan 31, 2012 | 20.71 | 20.81 | 20.59 | 20.73 | 184,402 | +0.06(+0.31%) |
Jan 30, 2012 | 20.67 | 20.70 | 20.55 | 20.66 | 423,657 | -0.11(-0.53%) |
Jan 27, 2012 | 20.56 | 20.83 | 20.56 | 20.77 | 1,124,771 | +0.15(+0.73%) |
Jan 26, 2012 | 20.82 | 20.82 | 20.54 | 20.62 | 421,664 | -0.10(-0.48%) |
Jan 25, 2012 | 20.55 | 20.75 | 20.45 | 20.72 | 194,394 | +0.17(+0.83%) |
Jan 24, 2012 | 20.55 | 20.64 | 20.49 | 20.55 | 286,925 | -0.15(-0.72%) |
Jan 23, 2012 | 20.79 | 20.84 | 20.64 | 20.70 | 101,389 | -0.10(-0.49%) |
Jan 20, 2012 | 21.01 | 21.01 | 20.78 | 20.80 | 85,663 | -0.19(-0.92%) |
Jan 19, 2012 | 21.07 | 21.15 | 20.98 | 21.00 | 191,873 | +0.00(+0.02%) |
Jan 18, 2012 | 20.82 | 21.04 | 20.82 | 20.99 | 99,340 | +0.19(+0.91%) |
Jan 17, 2012 | 20.99 | 21.08 | 20.78 | 20.80 | 109,902 | +0.05(+0.25%) |
Jan 13, 2012 | 20.69 | 20.79 | 20.56 | 20.75 | 45,301 | -0.06(-0.28%) |
Jan 12, 2012 | 20.74 | 20.82 | 20.67 | 20.81 | 86,764 | +0.08(+0.40%) |
Jan 11, 2012 | 20.90 | 20.90 | 20.69 | 20.73 | 91,126 | -0.13(-0.60%) |
Jan 10, 2012 | 20.89 | 20.90 | 20.77 | 20.86 | 137,612 | +0.16(+0.79%) |
Jan 09, 2012 | 20.50 | 20.73 | 20.50 | 20.69 | 62,627 | +0.32(+1.56%) |
Jan 06, 2012 | 20.45 | 20.51 | 20.36 | 20.37 | 99,431 | +0.05(+0.27%) |
Jan 05, 2012 | 20.15 | 20.35 | 20.03 | 20.32 | 131,313 | +0.06(+0.27%) |