Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.42 | 22.52 | 22.41 | 22.46 | 43,525 | +0.09(+0.41%) |
Mar 29, 2012 | 22.23 | 22.37 | 22.16 | 22.37 | 108,845 | +0.06(+0.27%) |
Mar 28, 2012 | 22.32 | 22.34 | 22.23 | 22.31 | 32,559 | -0.08(-0.38%) |
Mar 27, 2012 | 22.47 | 22.49 | 22.38 | 22.39 | 113,026 | -0.03(-0.14%) |
Mar 26, 2012 | 22.35 | 22.42 | 22.33 | 22.42 | 47,046 | +0.14(+0.64%) |
Mar 23, 2012 | 22.22 | 22.28 | 22.14 | 22.28 | 43,595 | +0.00(+0.01%) |
Mar 22, 2012 | 22.17 | 22.30 | 22.17 | 22.28 | 70,442 | -0.02(-0.08%) |
Mar 21, 2012 | 22.27 | 22.35 | 22.24 | 22.30 | 23,479 | +0.04(+0.18%) |
Mar 20, 2012 | 22.17 | 22.28 | 22.17 | 22.26 | 31,533 | -0.01(-0.04%) |
Mar 19, 2012 | 22.20 | 22.29 | 22.19 | 22.27 | 129,289 | +0.06(+0.29%) |
Mar 16, 2012 | 22.29 | 22.31 | 22.20 | 22.20 | 39,216 | -0.09(-0.39%) |
Mar 15, 2012 | 22.21 | 22.29 | 22.17 | 22.29 | 53,906 | +0.09(+0.41%) |
Mar 14, 2012 | 22.27 | 22.30 | 22.17 | 22.20 | 45,204 | -0.07(-0.33%) |
Mar 13, 2012 | 22.12 | 22.28 | 22.10 | 22.27 | 35,386 | +0.25(+1.14%) |
Mar 12, 2012 | 22.03 | 22.04 | 21.99 | 22.02 | 23,816 | +0.04(+0.19%) |
Mar 09, 2012 | 21.87 | 22.00 | 21.87 | 21.98 | 56,744 | +0.08(+0.36%) |
Mar 08, 2012 | 21.77 | 21.91 | 21.77 | 21.90 | 25,482 | +0.22(+1.02%) |
Mar 07, 2012 | 21.65 | 21.70 | 21.59 | 21.68 | 76,665 | +0.06(+0.26%) |
Mar 06, 2012 | 21.79 | 21.79 | 21.59 | 21.62 | 123,624 | -0.30(-1.39%) |
Mar 05, 2012 | 21.88 | 21.95 | 21.85 | 21.93 | 34,471 | -0.00(-0.01%) |
Mar 02, 2012 | 21.94 | 21.97 | 21.88 | 21.93 | 780,338 | -0.01(-0.03%) |
Mar 01, 2012 | 21.90 | 21.97 | 21.88 | 21.94 | 229,556 | +0.08(+0.35%) |
Feb 29, 2012 | 21.88 | 21.94 | 21.84 | 21.86 | 51,387 | +0.01(+0.04%) |
Feb 28, 2012 | 21.81 | 21.85 | 21.79 | 21.85 | 50,822 | +0.04(+0.19%) |
Feb 27, 2012 | 21.68 | 21.86 | 21.64 | 21.81 | 51,754 | +0.04(+0.18%) |
Feb 24, 2012 | 21.76 | 21.83 | 21.76 | 21.77 | 47,679 | +0.02(+0.11%) |
Feb 23, 2012 | 21.64 | 21.77 | 21.59 | 21.74 | 173,908 | +0.11(+0.49%) |
Feb 22, 2012 | 21.64 | 21.67 | 21.61 | 21.64 | 35,746 | -0.04(-0.18%) |
Feb 21, 2012 | 21.75 | 21.77 | 21.64 | 21.68 | 46,225 | -0.05(-0.24%) |
Feb 17, 2012 | 21.78 | 21.80 | 21.71 | 21.73 | 457,801 | +0.01(+0.04%) |
Feb 16, 2012 | 21.50 | 21.74 | 21.50 | 21.72 | 40,617 | +0.21(+0.98%) |
Feb 15, 2012 | 21.58 | 21.67 | 21.49 | 21.51 | 44,434 | -0.05(-0.25%) |
Feb 14, 2012 | 21.48 | 21.56 | 21.45 | 21.56 | 52,775 | +0.05(+0.25%) |
Feb 13, 2012 | 21.48 | 21.54 | 21.46 | 21.51 | 69,745 | +0.15(+0.68%) |
Feb 10, 2012 | 21.37 | 21.37 | 21.31 | 21.36 | 55,135 | -0.14(-0.63%) |
Feb 09, 2012 | 21.41 | 21.51 | 21.34 | 21.50 | 52,709 | +0.09(+0.41%) |
Feb 08, 2012 | 21.44 | 21.50 | 21.34 | 21.41 | 250,749 | +0.00(+0.00%) |
Feb 07, 2012 | 21.35 | 21.46 | 21.34 | 21.41 | 44,183 | +0.05(+0.25%) |
Feb 06, 2012 | 21.29 | 21.38 | 21.27 | 21.36 | 49,623 | +0.02(+0.07%) |
Feb 03, 2012 | 21.33 | 21.40 | 21.28 | 21.34 | 38,793 | +0.19(+0.90%) |
Feb 02, 2012 | 21.16 | 21.17 | 21.10 | 21.15 | 131,225 | +0.08(+0.39%) |
Feb 01, 2012 | 21.02 | 21.16 | 21.02 | 21.07 | 109,259 | +0.15(+0.74%) |
Jan 31, 2012 | 21.03 | 21.03 | 20.84 | 20.92 | 136,889 | +0.02(+0.07%) |
Jan 30, 2012 | 20.80 | 20.96 | 20.80 | 20.90 | 1,177,574 | -0.11(-0.51%) |
Jan 27, 2012 | 21.01 | 21.11 | 20.94 | 21.01 | 101,433 | -0.13(-0.62%) |
Jan 26, 2012 | 21.31 | 21.34 | 21.10 | 21.14 | 73,030 | -0.13(-0.63%) |
Jan 25, 2012 | 20.94 | 21.27 | 20.94 | 21.27 | 155,604 | +0.29(+1.37%) |
Jan 24, 2012 | 20.92 | 20.99 | 20.87 | 20.99 | 124,004 | -0.01(-0.04%) |
Jan 23, 2012 | 21.02 | 21.06 | 20.91 | 20.99 | 77,128 | -0.07(-0.33%) |
Jan 20, 2012 | 21.06 | 21.07 | 20.95 | 21.06 | 57,402 | +0.01(+0.03%) |
Jan 19, 2012 | 21.05 | 21.11 | 20.96 | 21.06 | 107,868 | +0.03(+0.15%) |
Jan 18, 2012 | 20.89 | 21.04 | 20.87 | 21.03 | 67,597 | +0.11(+0.51%) |
Jan 17, 2012 | 20.99 | 21.06 | 20.91 | 20.92 | 81,592 | +0.07(+0.35%) |
Jan 13, 2012 | 20.86 | 20.87 | 20.74 | 20.85 | 215,818 | -0.09(-0.43%) |
Jan 12, 2012 | 20.96 | 20.96 | 20.81 | 20.94 | 323,270 | +0.07(+0.32%) |
Jan 11, 2012 | 20.90 | 20.91 | 20.82 | 20.87 | 176,175 | -0.10(-0.46%) |
Jan 10, 2012 | 20.99 | 21.00 | 20.92 | 20.97 | 61,179 | +0.14(+0.68%) |
Jan 09, 2012 | 20.84 | 20.86 | 20.78 | 20.83 | 38,139 | +0.05(+0.25%) |
Jan 06, 2012 | 20.90 | 20.90 | 20.75 | 20.78 | 189,361 | -0.11(-0.52%) |
Jan 05, 2012 | 20.70 | 20.90 | 20.70 | 20.89 | 86,675 | +0.08(+0.38%) |