Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.81 | 22.17 | 21.79 | 22.15 | 19,098,540 | +0.32(+1.47%) |
Mar 29, 2012 | 21.53 | 21.85 | 21.48 | 21.83 | 17,263,404 | -0.17(-0.78%) |
Mar 28, 2012 | 22.15 | 22.20 | 21.87 | 22.00 | 10,945,007 | -0.10(-0.45%) |
Mar 27, 2012 | 22.55 | 22.63 | 22.08 | 22.10 | 15,401,989 | -0.65(-2.88%) |
Mar 26, 2012 | 22.68 | 22.77 | 22.61 | 22.75 | 7,442,183 | +0.31(+1.40%) |
Mar 23, 2012 | 22.29 | 22.50 | 22.27 | 22.44 | 7,232,067 | +0.14(+0.64%) |
Mar 22, 2012 | 22.32 | 22.39 | 22.22 | 22.29 | 13,050,340 | -0.34(-1.52%) |
Mar 21, 2012 | 22.71 | 22.74 | 22.52 | 22.64 | 14,218,798 | -0.11(-0.48%) |
Mar 20, 2012 | 22.77 | 22.83 | 22.66 | 22.75 | 16,750,365 | -0.34(-1.49%) |
Mar 19, 2012 | 23.07 | 23.21 | 22.93 | 23.09 | 12,604,696 | +0.04(+0.19%) |
Mar 16, 2012 | 22.87 | 23.09 | 22.87 | 23.05 | 20,172,370 | +0.07(+0.30%) |
Mar 15, 2012 | 22.93 | 22.99 | 22.75 | 22.98 | 17,738,404 | -0.00(-0.02%) |
Mar 14, 2012 | 23.21 | 23.32 | 22.94 | 22.98 | 17,027,776 | -0.31(-1.33%) |
Mar 13, 2012 | 23.06 | 23.30 | 23.01 | 23.29 | 8,351,089 | +0.30(+1.31%) |
Mar 12, 2012 | 22.90 | 23.03 | 22.82 | 22.99 | 10,173,350 | +0.01(+0.06%) |
Mar 09, 2012 | 22.85 | 23.07 | 22.85 | 22.98 | 20,895,744 | -0.21(-0.89%) |
Mar 08, 2012 | 23.18 | 23.25 | 23.02 | 23.18 | 11,999,300 | +0.28(+1.22%) |
Mar 07, 2012 | 22.86 | 23.01 | 22.76 | 22.90 | 10,690,158 | +0.15(+0.67%) |
Mar 06, 2012 | 23.19 | 23.23 | 22.61 | 22.75 | 21,440,462 | -0.85(-3.61%) |
Mar 05, 2012 | 23.71 | 23.79 | 23.51 | 23.60 | 42,736,744 | +0.23(+0.97%) |
Mar 02, 2012 | 23.34 | 23.47 | 23.27 | 23.38 | 13,696,067 | -0.17(-0.71%) |
Mar 01, 2012 | 23.28 | 23.60 | 23.28 | 23.54 | 13,108,621 | +0.33(+1.44%) |
Feb 29, 2012 | 23.54 | 23.60 | 23.14 | 23.21 | 13,572,469 | -0.33(-1.42%) |
Feb 28, 2012 | 23.40 | 23.60 | 23.25 | 23.54 | 18,106,946 | +0.15(+0.63%) |
Feb 27, 2012 | 23.59 | 23.62 | 23.38 | 23.40 | 27,826,468 | +0.27(+1.17%) |
Feb 24, 2012 | 23.39 | 23.39 | 23.13 | 23.13 | 15,496,799 | -0.14(-0.59%) |
Feb 23, 2012 | 23.01 | 23.33 | 22.97 | 23.26 | 17,346,158 | +0.20(+0.85%) |
Feb 22, 2012 | 23.14 | 23.17 | 23.00 | 23.07 | 40,881,444 | -0.14(-0.61%) |
Feb 21, 2012 | 23.35 | 23.50 | 23.14 | 23.21 | 17,191,576 | -0.23(-0.97%) |
Feb 17, 2012 | 22.92 | 23.46 | 22.85 | 23.44 | 24,671,578 | +0.48(+2.08%) |
Feb 16, 2012 | 22.72 | 22.99 | 22.66 | 22.96 | 11,196,565 | +0.34(+1.50%) |
Feb 15, 2012 | 22.71 | 22.75 | 22.56 | 22.62 | 15,368,563 | -0.01(-0.06%) |
Feb 14, 2012 | 22.91 | 23.01 | 22.58 | 22.63 | 25,168,018 | -0.44(-1.90%) |
Feb 13, 2012 | 22.92 | 23.12 | 22.76 | 23.07 | 19,843,668 | +0.50(+2.20%) |
Feb 10, 2012 | 22.59 | 22.70 | 22.50 | 22.58 | 22,131,134 | -0.20(-0.90%) |
Feb 09, 2012 | 23.02 | 23.03 | 22.73 | 22.78 | 17,366,406 | -0.10(-0.43%) |
Feb 08, 2012 | 22.60 | 22.94 | 22.58 | 22.88 | 25,414,346 | +0.18(+0.79%) |
Feb 07, 2012 | 22.52 | 22.75 | 22.25 | 22.70 | 23,350,130 | -0.13(-0.58%) |
Feb 06, 2012 | 22.46 | 22.85 | 22.39 | 22.83 | 18,037,336 | +0.15(+0.64%) |
Feb 03, 2012 | 22.18 | 22.77 | 22.18 | 22.68 | 24,792,314 | +0.51(+2.28%) |
Feb 02, 2012 | 22.04 | 22.24 | 22.02 | 22.18 | 15,425,759 | -0.01(-0.04%) |
Feb 01, 2012 | 22.36 | 22.45 | 22.19 | 22.19 | 24,436,944 | -0.18(-0.78%) |
Jan 31, 2012 | 21.86 | 22.42 | 21.70 | 22.36 | 47,967,820 | +0.86(+4.01%) |
Jan 30, 2012 | 20.90 | 21.51 | 20.87 | 21.50 | 22,133,762 | +0.21(+1.01%) |
Jan 27, 2012 | 21.34 | 21.52 | 21.27 | 21.28 | 18,026,406 | -0.52(-2.39%) |
Jan 26, 2012 | 21.91 | 21.97 | 21.77 | 21.81 | 13,717,297 | -0.06(-0.29%) |
Jan 25, 2012 | 21.61 | 21.89 | 21.48 | 21.87 | 12,003,414 | +0.10(+0.45%) |
Jan 24, 2012 | 21.68 | 21.80 | 21.57 | 21.77 | 12,597,038 | +0.03(+0.16%) |
Jan 23, 2012 | 21.65 | 21.79 | 21.59 | 21.74 | 13,249,545 | +0.30(+1.39%) |
Jan 20, 2012 | 21.26 | 21.45 | 21.20 | 21.44 | 18,656,168 | -0.34(-1.54%) |
Jan 19, 2012 | 21.83 | 21.86 | 21.69 | 21.78 | 15,372,461 | +0.07(+0.34%) |
Jan 18, 2012 | 21.52 | 21.72 | 21.48 | 21.70 | 11,502,961 | +0.16(+0.72%) |
Jan 17, 2012 | 21.76 | 21.78 | 21.43 | 21.55 | 12,175,857 | +0.23(+1.07%) |
Jan 13, 2012 | 21.18 | 21.35 | 21.12 | 21.32 | 9,674,388 | -0.21(-0.97%) |
Jan 12, 2012 | 21.39 | 21.63 | 21.38 | 21.53 | 12,037,845 | +0.07(+0.32%) |
Jan 11, 2012 | 21.29 | 21.48 | 21.23 | 21.46 | 13,195,358 | -0.16(-0.74%) |
Jan 10, 2012 | 21.78 | 21.80 | 21.60 | 21.62 | 13,779,721 | +0.16(+0.73%) |
Jan 09, 2012 | 21.44 | 21.47 | 21.31 | 21.46 | 7,475,314 | -0.00(-0.02%) |
Jan 06, 2012 | 21.71 | 21.72 | 21.39 | 21.47 | 12,269,938 | -0.08(-0.38%) |
Jan 05, 2012 | 21.55 | 21.64 | 21.46 | 21.55 | 11,437,307 | -0.24(-1.12%) |