Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.38 | 22.41 | 21.95 | 22.35 | 4,726,889 | +0.11(+0.49%) |
Mar 29, 2012 | 22.02 | 22.25 | 21.68 | 22.24 | 6,472,471 | +0.02(+0.09%) |
Mar 28, 2012 | 22.41 | 22.50 | 22.13 | 22.22 | 6,930,046 | -0.33(-1.48%) |
Mar 27, 2012 | 22.88 | 22.89 | 22.50 | 22.55 | 4,124,837 | -0.28(-1.23%) |
Mar 26, 2012 | 22.72 | 22.89 | 22.64 | 22.83 | 4,581,143 | +0.40(+1.80%) |
Mar 23, 2012 | 22.21 | 22.50 | 22.13 | 22.43 | 5,264,329 | +0.31(+1.42%) |
Mar 22, 2012 | 22.34 | 22.52 | 21.99 | 22.11 | 7,374,405 | -0.70(-3.06%) |
Mar 21, 2012 | 22.92 | 22.92 | 22.54 | 22.81 | 5,235,303 | +0.06(+0.27%) |
Mar 20, 2012 | 22.88 | 22.92 | 22.60 | 22.75 | 5,850,939 | -0.44(-1.89%) |
Mar 19, 2012 | 22.84 | 23.31 | 22.70 | 23.19 | 6,170,776 | +0.40(+1.77%) |
Mar 16, 2012 | 22.80 | 23.02 | 22.72 | 22.78 | 6,658,068 | +0.10(+0.42%) |
Mar 15, 2012 | 22.55 | 22.94 | 22.39 | 22.69 | 6,485,357 | +0.16(+0.73%) |
Mar 14, 2012 | 23.04 | 23.24 | 22.37 | 22.52 | 11,436,969 | -0.97(-4.13%) |
Mar 13, 2012 | 22.97 | 23.51 | 22.90 | 23.49 | 5,764,749 | +0.60(+2.63%) |
Mar 12, 2012 | 23.36 | 23.51 | 22.84 | 22.89 | 6,461,629 | -0.70(-2.98%) |
Mar 09, 2012 | 23.75 | 23.86 | 23.48 | 23.60 | 5,571,004 | -0.01(-0.03%) |
Mar 08, 2012 | 23.40 | 23.79 | 23.19 | 23.60 | 7,187,357 | +0.51(+2.19%) |
Mar 07, 2012 | 22.87 | 23.31 | 22.73 | 23.10 | 7,642,062 | +0.31(+1.38%) |
Mar 06, 2012 | 23.28 | 23.34 | 22.50 | 22.78 | 11,452,427 | -1.17(-4.88%) |
Mar 05, 2012 | 24.39 | 24.40 | 23.82 | 23.95 | 8,573,101 | -0.54(-2.20%) |
Mar 02, 2012 | 24.75 | 24.82 | 24.32 | 24.49 | 5,147,923 | -0.37(-1.48%) |
Mar 01, 2012 | 24.57 | 24.92 | 24.41 | 24.86 | 9,515,297 | +0.30(+1.22%) |
Feb 29, 2012 | 25.16 | 25.29 | 24.48 | 24.56 | 8,393,528 | -0.35(-1.40%) |
Feb 28, 2012 | 24.65 | 25.06 | 24.64 | 24.91 | 6,346,038 | +0.24(+0.97%) |
Feb 27, 2012 | 25.01 | 25.12 | 24.64 | 24.67 | 9,231,961 | -0.59(-2.33%) |
Feb 24, 2012 | 25.10 | 25.54 | 24.98 | 25.26 | 11,082,460 | +0.32(+1.29%) |
Feb 23, 2012 | 24.42 | 25.03 | 24.24 | 24.94 | 10,395,461 | +0.61(+2.50%) |
Feb 22, 2012 | 23.81 | 24.38 | 23.78 | 24.33 | 6,468,963 | +0.49(+2.06%) |
Feb 21, 2012 | 23.74 | 24.01 | 20.50 | 23.84 | 7,956,391 | +0.40(+1.72%) |
Feb 17, 2012 | 23.73 | 23.76 | 23.21 | 23.43 | 9,200,396 | -0.03(-0.12%) |
Feb 16, 2012 | 23.25 | 23.58 | 23.10 | 23.46 | 7,026,876 | +0.08(+0.32%) |
Feb 15, 2012 | 23.23 | 23.62 | 23.19 | 23.38 | 5,747,757 | +0.29(+1.27%) |
Feb 14, 2012 | 23.09 | 23.30 | 22.82 | 23.09 | 8,119,128 | -0.03(-0.15%) |
Feb 13, 2012 | 23.40 | 23.47 | 23.05 | 23.12 | 6,603,493 | +0.03(+0.12%) |
Feb 10, 2012 | 23.28 | 23.43 | 22.95 | 23.10 | 8,090,686 | -0.59(-2.51%) |
Feb 09, 2012 | 23.77 | 23.87 | 23.53 | 23.69 | 5,082,636 | -0.09(-0.37%) |
Feb 08, 2012 | 23.82 | 23.98 | 23.60 | 23.78 | 5,194,308 | +0.03(+0.12%) |
Feb 07, 2012 | 23.88 | 23.92 | 23.33 | 23.75 | 7,163,366 | -0.24(-1.00%) |
Feb 06, 2012 | 23.72 | 24.02 | 23.65 | 23.99 | 5,612,856 | +0.01(+0.06%) |
Feb 03, 2012 | 23.58 | 24.01 | 23.46 | 23.98 | 8,401,452 | +0.53(+2.24%) |
Feb 02, 2012 | 23.60 | 23.92 | 23.36 | 23.45 | 9,483,296 | -0.10(-0.44%) |
Feb 01, 2012 | 23.75 | 23.92 | 23.41 | 23.56 | 10,767,679 | -0.02(-0.09%) |
Jan 31, 2012 | 23.79 | 23.86 | 23.15 | 23.58 | 9,924,820 | +0.18(+0.79%) |
Jan 30, 2012 | 23.15 | 23.50 | 22.98 | 23.39 | 5,121,642 | -0.20(-0.84%) |
Jan 27, 2012 | 23.29 | 23.73 | 23.29 | 23.59 | 7,399,155 | +0.14(+0.61%) |
Jan 26, 2012 | 23.64 | 23.80 | 23.30 | 23.45 | 12,004,988 | +0.03(+0.12%) |
Jan 25, 2012 | 22.91 | 23.50 | 22.78 | 23.42 | 9,785,013 | +0.36(+1.54%) |
Jan 24, 2012 | 22.95 | 23.21 | 22.84 | 23.06 | 5,162,988 | -0.17(-0.74%) |
Jan 23, 2012 | 22.92 | 23.31 | 22.86 | 23.23 | 8,815,770 | +0.44(+1.95%) |
Jan 20, 2012 | 22.69 | 23.00 | 22.61 | 22.79 | 6,060,573 | -0.14(-0.63%) |
Jan 19, 2012 | 23.30 | 23.37 | 22.84 | 22.93 | 6,736,830 | -0.04(-0.18%) |
Jan 18, 2012 | 22.42 | 23.00 | 22.36 | 22.97 | 8,406,625 | +0.59(+2.63%) |
Jan 17, 2012 | 22.31 | 22.48 | 22.16 | 22.39 | 7,764,797 | +0.59(+2.73%) |
Jan 13, 2012 | 21.59 | 21.83 | 21.40 | 21.79 | 5,880,480 | -0.10(-0.44%) |
Jan 12, 2012 | 22.07 | 22.25 | 21.81 | 21.89 | 10,361,570 | -0.06(-0.28%) |
Jan 11, 2012 | 21.92 | 22.09 | 21.80 | 21.95 | 6,531,188 | -0.10(-0.43%) |
Jan 10, 2012 | 21.72 | 22.13 | 21.71 | 22.05 | 10,915,752 | +0.74(+3.46%) |
Jan 09, 2012 | 20.98 | 21.31 | 20.80 | 21.31 | 7,195,649 | +0.32(+1.53%) |
Jan 06, 2012 | 21.14 | 21.18 | 20.71 | 20.99 | 5,618,769 | -0.09(-0.42%) |
Jan 05, 2012 | 21.08 | 21.20 | 20.79 | 21.07 | 5,751,495 | -0.13(-0.61%) |