Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.23 | 22.23 | 22.12 | 22.12 | 5,014 | -0.03(-0.14%) |
Mar 29, 2012 | 22.17 | 22.20 | 22.15 | 22.15 | 4,426 | +0.02(+0.09%) |
Mar 28, 2012 | 22.18 | 22.19 | 22.13 | 22.13 | 3,458 | -0.01(-0.05%) |
Mar 27, 2012 | 22.12 | 22.14 | 22.12 | 22.14 | 4,826 | +0.11(+0.50%) |
Mar 26, 2012 | 22.04 | 22.04 | 21.99 | 22.03 | 7,834 | +0.04(+0.18%) |
Mar 23, 2012 | 22.01 | 22.01 | 21.98 | 21.99 | 8,101 | -0.04(-0.18%) |
Mar 22, 2012 | 22.04 | 22.04 | 22.01 | 22.03 | 2,680 | -0.01(-0.05%) |
Mar 21, 2012 | 22.02 | 22.06 | 22.01 | 22.04 | 7,577 | +0.08(+0.36%) |
Mar 20, 2012 | 21.98 | 21.98 | 21.91 | 21.96 | 7,681 | -0.02(-0.09%) |
Mar 19, 2012 | 21.99 | 21.99 | 21.94 | 21.98 | 14,688 | -0.01(-0.05%) |
Mar 16, 2012 | 21.97 | 21.99 | 21.92 | 21.99 | 108,364 | +0.01(+0.05%) |
Mar 15, 2012 | 22.02 | 22.08 | 21.98 | 21.98 | 6,587 | -0.03(-0.14%) |
Mar 14, 2012 | 22.24 | 22.24 | 22.01 | 22.01 | 5,412 | -0.28(-1.26%) |
Mar 13, 2012 | 22.33 | 22.34 | 22.29 | 22.29 | 7,498 | -0.05(-0.22%) |
Mar 12, 2012 | 22.42 | 22.42 | 22.34 | 22.34 | 9,454 | +0.00(+0.00%) |
Mar 09, 2012 | 22.38 | 22.38 | 22.33 | 22.34 | 7,841 | -0.05(-0.22%) |
Mar 08, 2012 | 22.42 | 22.42 | 22.38 | 22.39 | 9,641 | +0.00(+0.00%) |
Mar 07, 2012 | 22.41 | 22.42 | 22.39 | 22.39 | 3,821 | +0.00(+0.00%) |
Mar 06, 2012 | 22.47 | 22.47 | 22.39 | 22.39 | 62,629 | -0.05(-0.22%) |
Mar 05, 2012 | 22.52 | 22.52 | 22.44 | 22.44 | 8,545 | -0.06(-0.27%) |
Mar 02, 2012 | 22.50 | 22.53 | 22.47 | 22.50 | 12,667 | +0.05(+0.22%) |
Mar 01, 2012 | 22.47 | 22.49 | 22.43 | 22.45 | 27,202 | -0.05(-0.22%) |
Feb 29, 2012 | 22.50 | 22.55 | 22.48 | 22.50 | 11,023 | +0.02(+0.09%) |
Feb 28, 2012 | 22.51 | 22.54 | 22.48 | 22.48 | 13,115 | +0.08(+0.36%) |
Feb 27, 2012 | 22.43 | 22.44 | 22.39 | 22.40 | 18,222 | +0.05(+0.22%) |
Feb 24, 2012 | 22.37 | 22.38 | 22.31 | 22.35 | 10,142 | +0.04(+0.18%) |
Feb 23, 2012 | 22.29 | 22.31 | 22.25 | 22.31 | 104,185 | +0.03(+0.13%) |
Feb 22, 2012 | 22.24 | 22.29 | 22.21 | 22.28 | 23,272 | +0.04(+0.18%) |
Feb 21, 2012 | 22.32 | 22.33 | 22.24 | 22.24 | 14,254 | -0.03(-0.13%) |
Feb 17, 2012 | 22.27 | 22.27 | 22.27 | 0 | -0.05(-0.22%) | |
Feb 16, 2012 | 22.32 | 22.32 | 22.28 | 22.32 | 17,488 | -0.03(-0.13%) |
Feb 15, 2012 | 22.40 | 22.43 | 22.35 | 22.35 | 99,715 | -0.04(-0.18%) |
Feb 14, 2012 | 22.39 | 22.40 | 22.38 | 22.39 | 4,641 | +0.07(+0.31%) |
Feb 13, 2012 | 22.37 | 22.37 | 22.31 | 22.32 | 10,699 | +0.05(+0.22%) |
Feb 10, 2012 | 22.32 | 22.32 | 22.25 | 22.27 | 4,522 | -0.03(-0.13%) |
Feb 09, 2012 | 22.37 | 22.37 | 22.28 | 22.30 | 12,877 | -0.09(-0.40%) |
Feb 08, 2012 | 22.37 | 22.39 | 22.36 | 22.39 | 3,788 | +0.05(+0.22%) |
Feb 07, 2012 | 22.35 | 22.36 | 22.31 | 22.34 | 8,011 | -0.06(-0.27%) |
Feb 06, 2012 | 22.35 | 22.41 | 22.34 | 22.40 | 6,645 | +0.07(+0.31%) |
Feb 03, 2012 | 22.30 | 22.33 | 22.26 | 22.33 | 9,171 | -0.02(-0.09%) |
Feb 02, 2012 | 22.35 | 22.37 | 22.32 | 22.35 | 4,898 | +0.04(+0.18%) |
Feb 01, 2012 | 22.26 | 22.31 | 22.24 | 22.31 | 10,923 | +0.05(+0.22%) |
Jan 31, 2012 | 22.23 | 22.26 | 22.20 | 22.26 | 9,074 | +0.05(+0.23%) |
Jan 30, 2012 | 22.27 | 22.27 | 22.19 | 22.21 | 3,875 | +0.03(+0.14%) |
Jan 27, 2012 | 22.20 | 22.22 | 22.18 | 22.18 | 1,800 | +0.04(+0.18%) |
Jan 26, 2012 | 22.13 | 22.16 | 22.10 | 22.14 | 13,428 | +0.12(+0.54%) |
Jan 25, 2012 | 21.94 | 22.08 | 21.89 | 22.02 | 2,699 | +0.03(+0.14%) |
Jan 24, 2012 | 21.93 | 21.99 | 21.93 | 21.99 | 15,703 | +0.07(+0.32%) |
Jan 23, 2012 | 21.90 | 21.97 | 21.90 | 21.92 | 4,302 | -0.05(-0.23%) |
Jan 20, 2012 | 22.00 | 22.00 | 21.93 | 21.97 | 17,426 | -0.03(-0.14%) |
Jan 19, 2012 | 22.03 | 22.04 | 21.97 | 22.00 | 19,518 | -0.02(-0.09%) |
Jan 18, 2012 | 22.09 | 22.09 | 22.02 | 22.02 | 208,053 | -0.02(-0.09%) |
Jan 17, 2012 | 22.02 | 22.04 | 21.99 | 22.04 | 30,246 | -0.08(-0.36%) |
Jan 16, 2012 | 22.11 | 22.12 | 21.97 | 22.12 | 6,117 | +0.12(+0.55%) |
Jan 13, 2012 | 21.98 | 22.02 | 21.96 | 22.00 | 25,326 | +0.09(+0.41%) |
Jan 12, 2012 | 21.94 | 21.94 | 21.89 | 21.91 | 22,231 | +0.04(+0.18%) |
Jan 11, 2012 | 21.90 | 21.90 | 21.86 | 21.87 | 5,289 | +0.01(+0.05%) |
Jan 10, 2012 | 21.83 | 21.86 | 21.83 | 21.86 | 4,192 | +0.05(+0.23%) |
Jan 09, 2012 | 21.87 | 21.87 | 21.81 | 21.81 | 5,752 | -0.02(-0.09%) |
Jan 06, 2012 | 21.79 | 21.84 | 21.79 | 21.83 | 2,809 | +0.06(+0.28%) |
Jan 05, 2012 | 21.83 | 21.83 | 21.77 | 21.77 | 7,583 | -0.10(-0.46%) |