Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 23.18 | 23.57 | 23.14 | 23.52 | 1,509,188 | +0.20(+0.86%) |
Mar 29, 2012 | 23.12 | 23.34 | 23.04 | 23.32 | 643,670 | -0.23(-0.96%) |
Mar 28, 2012 | 23.68 | 23.75 | 23.46 | 23.55 | 1,230,694 | -0.18(-0.76%) |
Mar 27, 2012 | 23.75 | 23.87 | 23.68 | 23.73 | 1,905,854 | +0.20(+0.83%) |
Mar 26, 2012 | 23.45 | 23.60 | 23.43 | 23.54 | 1,022,462 | +0.22(+0.94%) |
Mar 23, 2012 | 23.32 | 23.40 | 23.07 | 23.32 | 1,515,038 | -0.07(-0.32%) |
Mar 22, 2012 | 23.63 | 23.70 | 23.27 | 23.39 | 1,795,444 | -0.49(-2.05%) |
Mar 21, 2012 | 24.19 | 24.23 | 23.88 | 23.88 | 490,806 | -0.20(-0.83%) |
Mar 20, 2012 | 24.05 | 24.11 | 23.85 | 24.08 | 1,093,130 | +0.23(+0.96%) |
Mar 19, 2012 | 23.91 | 23.98 | 23.78 | 23.85 | 822,796 | -0.04(-0.19%) |
Mar 16, 2012 | 24.07 | 24.07 | 23.77 | 23.89 | 686,970 | -0.06(-0.25%) |
Mar 15, 2012 | 23.84 | 23.95 | 23.77 | 23.95 | 588,446 | -0.15(-0.62%) |
Mar 14, 2012 | 23.98 | 24.14 | 23.98 | 24.11 | 811,168 | +0.43(+1.82%) |
Mar 13, 2012 | 23.53 | 23.71 | 23.48 | 23.68 | 1,865,294 | +0.43(+1.83%) |
Mar 12, 2012 | 23.20 | 23.28 | 23.20 | 23.25 | 442,946 | -0.09(-0.39%) |
Mar 09, 2012 | 23.25 | 23.46 | 23.23 | 23.34 | 1,815,820 | +0.45(+1.99%) |
Mar 08, 2012 | 22.85 | 22.93 | 22.75 | 22.89 | 536,052 | +0.21(+0.95%) |
Mar 07, 2012 | 22.47 | 22.68 | 22.47 | 22.67 | 634,058 | +0.19(+0.85%) |
Mar 06, 2012 | 22.57 | 22.57 | 22.33 | 22.48 | 1,056,276 | -0.36(-1.57%) |
Mar 05, 2012 | 22.84 | 22.87 | 22.75 | 22.84 | 1,050,252 | -0.19(-0.83%) |
Mar 02, 2012 | 22.93 | 23.07 | 22.86 | 23.03 | 2,109,384 | +0.39(+1.70%) |
Mar 01, 2012 | 22.68 | 22.75 | 22.55 | 22.64 | 762,476 | -0.10(-0.44%) |
Feb 29, 2012 | 22.21 | 22.75 | 22.20 | 22.75 | 1,441,508 | +0.46(+2.06%) |
Feb 28, 2012 | 22.27 | 22.43 | 22.23 | 22.29 | 365,284 | -0.05(-0.22%) |
Feb 27, 2012 | 22.14 | 22.35 | 22.12 | 22.34 | 863,344 | -0.26(-1.15%) |
Feb 24, 2012 | 22.39 | 22.59 | 22.39 | 22.59 | 1,154,276 | +0.59(+2.70%) |
Feb 23, 2012 | 22.18 | 22.22 | 21.96 | 22.00 | 1,139,122 | -0.22(-0.99%) |
Feb 22, 2012 | 22.18 | 22.27 | 22.16 | 22.22 | 1,295,110 | +0.32(+1.48%) |
Feb 21, 2012 | 21.90 | 21.95 | 21.86 | 21.89 | 752,738 | +0.11(+0.48%) |
Feb 17, 2012 | 21.66 | 21.79 | 21.64 | 21.79 | 1,308,258 | +0.31(+1.47%) |
Feb 16, 2012 | 21.46 | 21.49 | 21.39 | 21.48 | 1,004,242 | +0.31(+1.46%) |
Feb 15, 2012 | 21.14 | 21.24 | 21.07 | 21.16 | 863,730 | -0.05(-0.24%) |
Feb 14, 2012 | 21.02 | 21.26 | 21.02 | 21.21 | 1,299,362 | +0.47(+2.27%) |
Feb 13, 2012 | 20.77 | 20.79 | 20.66 | 20.75 | 257,338 | -0.04(-0.17%) |
Feb 10, 2012 | 20.80 | 20.82 | 20.75 | 20.78 | 576,966 | -0.03(-0.14%) |
Feb 09, 2012 | 20.58 | 20.84 | 20.57 | 20.81 | 437,538 | +0.36(+1.74%) |
Feb 08, 2012 | 20.38 | 20.50 | 20.36 | 20.45 | 573,796 | +0.12(+0.58%) |
Feb 07, 2012 | 20.34 | 20.43 | 20.32 | 20.34 | 444,622 | +0.10(+0.50%) |
Feb 06, 2012 | 20.25 | 20.27 | 20.20 | 20.23 | 297,500 | +0.00(+0.00%) |
Feb 03, 2012 | 20.29 | 20.32 | 20.20 | 20.23 | 981,624 | +0.19(+0.95%) |
Feb 02, 2012 | 20.00 | 20.05 | 19.98 | 20.05 | 578,878 | -0.01(-0.07%) |
Feb 01, 2012 | 20.01 | 20.12 | 19.98 | 20.06 | 468,750 | +0.00(+0.02%) |
Jan 31, 2012 | 20.10 | 20.11 | 20.02 | 20.05 | 681,154 | -0.05(-0.27%) |
Jan 30, 2012 | 20.24 | 20.25 | 20.05 | 20.11 | 916,510 | -0.19(-0.94%) |
Jan 27, 2012 | 20.37 | 20.39 | 20.29 | 20.30 | 913,648 | -0.41(-2.00%) |
Jan 26, 2012 | 20.77 | 20.79 | 20.62 | 20.71 | 541,330 | -0.14(-0.70%) |
Jan 25, 2012 | 21.05 | 21.16 | 20.79 | 20.86 | 1,388,134 | -0.00(-0.00%) |
Jan 24, 2012 | 20.88 | 20.93 | 20.84 | 20.86 | 1,207,836 | +0.39(+1.91%) |
Jan 23, 2012 | 20.45 | 20.51 | 20.43 | 20.47 | 330,036 | +0.00(+0.00%) |
Jan 20, 2012 | 20.57 | 20.60 | 20.44 | 20.47 | 316,754 | -0.08(-0.39%) |
Jan 19, 2012 | 20.41 | 20.64 | 20.41 | 20.55 | 430,410 | +0.18(+0.88%) |
Jan 18, 2012 | 20.41 | 20.41 | 20.36 | 20.37 | 291,336 | -0.02(-0.10%) |
Jan 17, 2012 | 20.39 | 20.40 | 20.36 | 20.39 | 580,602 | -0.06(-0.29%) |
Jan 13, 2012 | 20.45 | 20.48 | 20.41 | 20.45 | 345,806 | +0.07(+0.37%) |
Jan 12, 2012 | 20.36 | 20.38 | 20.31 | 20.38 | 179,518 | -0.05(-0.24%) |
Jan 11, 2012 | 20.48 | 20.50 | 20.39 | 20.43 | 257,106 | +0.03(+0.15%) |
Jan 10, 2012 | 20.40 | 20.41 | 20.37 | 20.39 | 541,116 | +0.00(+0.00%) |
Jan 09, 2012 | 20.39 | 20.43 | 20.39 | 20.39 | 206,618 | -0.09(-0.42%) |
Jan 06, 2012 | 20.55 | 20.57 | 20.47 | 20.48 | 225,192 | -0.14(-0.68%) |
Jan 05, 2012 | 20.54 | 20.62 | 20.50 | 20.62 | 394,878 | +0.28(+1.38%) |
Jan 04, 2012 | 20.35 | 20.40 | 20.31 | 20.34 | 128,870 | -0.14(-0.66%) |
Dec 30, 2011 | 20.49 | 20.82 | 20.44 | 20.48 | 1,514,802 | -0.34(-1.66%) |
Dec 29, 2011 | 20.89 | 20.93 | 20.82 | 20.82 | 387,944 | -0.16(-0.74%) |
Dec 28, 2011 | 20.86 | 21.05 | 20.86 | 20.98 | 421,460 | +0.04(+0.17%) |
Dec 27, 2011 | 20.93 | 20.96 | 20.91 | 20.94 | 257,832 | -0.11(-0.55%) |
Dec 23, 2011 | 21.07 | 21.11 | 21.03 | 21.05 | 299,206 | -0.01(-0.05%) |
Dec 21, 2011 | 20.93 | 21.09 | 20.93 | 21.07 | 308,422 | +0.12(+0.55%) |
Dec 20, 2011 | 20.91 | 20.96 | 20.87 | 20.95 | 236,712 | -0.08(-0.38%) |
Dec 19, 2011 | 20.96 | 21.04 | 20.93 | 21.03 | 332,740 | +0.12(+0.60%) |
Dec 16, 2011 | 20.92 | 20.95 | 20.81 | 20.91 | 344,272 | -0.06(-0.29%) |
Dec 15, 2011 | 20.89 | 21.00 | 20.89 | 20.96 | 289,090 | -0.07(-0.31%) |
Dec 14, 2011 | 21.02 | 21.09 | 21.00 | 21.03 | 306,874 | +0.02(+0.10%) |
Dec 13, 2011 | 20.92 | 21.02 | 20.82 | 21.01 | 336,948 | +0.05(+0.24%) |
Dec 12, 2011 | 20.95 | 21.00 | 20.88 | 20.96 | 292,410 | +0.20(+0.96%) |
Dec 09, 2011 | 20.84 | 20.84 | 20.75 | 20.76 | 253,560 | -0.10(-0.48%) |
Dec 08, 2011 | 20.70 | 20.91 | 20.69 | 20.86 | 267,424 | +0.02(+0.12%) |
Dec 07, 2011 | 20.89 | 20.91 | 20.82 | 20.84 | 165,494 | -0.03(-0.14%) |
Dec 06, 2011 | 20.91 | 20.94 | 20.86 | 20.86 | 220,638 | -0.01(-0.02%) |
Dec 05, 2011 | 20.96 | 20.97 | 20.86 | 20.87 | 482,398 | -0.15(-0.74%) |
Dec 02, 2011 | 20.96 | 21.07 | 20.95 | 21.02 | 372,352 | +0.15(+0.74%) |
Dec 01, 2011 | 20.91 | 20.92 | 20.80 | 20.87 | 489,028 | +0.08(+0.38%) |
Nov 30, 2011 | 20.77 | 20.92 | 20.70 | 20.79 | 840,176 | -0.16(-0.79%) |
Nov 29, 2011 | 20.95 | 21.02 | 20.92 | 20.95 | 361,290 | -0.06(-0.26%) |
Nov 28, 2011 | 21.00 | 21.15 | 20.99 | 21.01 | 677,342 | +0.14(+0.65%) |
Nov 25, 2011 | 20.83 | 20.91 | 20.77 | 20.88 | 376,584 | +0.20(+0.94%) |
Nov 23, 2011 | 20.63 | 20.80 | 20.62 | 20.68 | 626,888 | +0.20(+1.00%) |
Nov 22, 2011 | 20.50 | 20.55 | 20.46 | 20.48 | 487,622 | +0.00(+0.00%) |
Nov 21, 2011 | 20.41 | 20.49 | 20.41 | 20.48 | 282,046 | +0.04(+0.17%) |
Nov 18, 2011 | 20.34 | 20.50 | 20.34 | 20.44 | 412,820 | -0.02(-0.12%) |
Nov 17, 2011 | 20.49 | 20.51 | 20.46 | 20.46 | 285,978 | -0.02(-0.10%) |
Nov 16, 2011 | 20.49 | 20.52 | 20.45 | 20.48 | 410,464 | -0.06(-0.29%) |
Nov 15, 2011 | 20.48 | 20.55 | 20.45 | 20.55 | 88,066 | -0.00(-0.02%) |
Nov 14, 2011 | 20.50 | 20.57 | 20.46 | 20.55 | 121,228 | -0.01(-0.05%) |
Nov 11, 2011 | 20.66 | 20.67 | 20.52 | 20.56 | 421,104 | -0.29(-1.37%) |
Nov 10, 2011 | 20.84 | 20.89 | 20.78 | 20.84 | 1,370,216 | -0.10(-0.48%) |
Nov 09, 2011 | 20.88 | 20.98 | 20.86 | 20.95 | 432,970 | +0.07(+0.36%) |
Nov 08, 2011 | 20.91 | 20.94 | 20.81 | 20.87 | 272,062 | -0.18(-0.83%) |
Nov 07, 2011 | 21.05 | 21.07 | 21.02 | 21.05 | 277,924 | -0.10(-0.47%) |
Nov 04, 2011 | 21.09 | 21.18 | 21.09 | 21.14 | 317,986 | +0.09(+0.40%) |
Nov 03, 2011 | 21.02 | 21.08 | 20.99 | 21.06 | 214,158 | -0.02(-0.07%) |
Nov 02, 2011 | 21.09 | 21.10 | 21.03 | 21.07 | 294,968 | -0.15(-0.71%) |
Nov 01, 2011 | 21.18 | 21.28 | 21.16 | 21.23 | 985,878 | +0.08(+0.38%) |
Oct 31, 2011 | 21.05 | 21.14 | 21.01 | 21.14 | 3,206,180 | +1.24(+6.23%) |
Oct 28, 2011 | 19.91 | 19.92 | 19.86 | 19.91 | 482,650 | -0.08(-0.43%) |
Oct 27, 2011 | 19.95 | 20.03 | 19.88 | 19.99 | 868,662 | -0.17(-0.84%) |
Oct 26, 2011 | 19.96 | 20.20 | 19.96 | 20.16 | 653,374 | +0.15(+0.75%) |
Oct 25, 2011 | 20.08 | 20.11 | 19.89 | 20.01 | 1,743,846 | -0.06(-0.30%) |
Oct 24, 2011 | 20.08 | 20.12 | 20.04 | 20.07 | 488,242 | -0.04(-0.20%) |
Oct 21, 2011 | 20.09 | 20.18 | 20.05 | 20.11 | 1,201,838 | -0.39(-1.88%) |
Oct 20, 2011 | 20.52 | 20.58 | 20.47 | 20.50 | 757,640 | +0.04(+0.20%) |
Oct 19, 2011 | 20.45 | 20.48 | 20.41 | 20.45 | 1,064,718 | -0.01(-0.05%) |
Oct 18, 2011 | 20.44 | 20.53 | 20.41 | 20.46 | 1,484,474 | -0.02(-0.10%) |
Oct 17, 2011 | 20.64 | 20.64 | 20.36 | 20.48 | 1,189,202 | -0.20(-0.97%) |
Oct 14, 2011 | 20.57 | 20.82 | 20.50 | 20.68 | 3,683,988 | +0.19(+0.93%) |