Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.87 | 21.21 | 20.87 | 21.21 | 29,366 | +0.18(+0.87%) |
Apr 27, 2012 | 20.92 | 21.08 | 20.80 | 21.03 | 26,983 | +0.23(+1.12%) |
Apr 26, 2012 | 20.65 | 20.80 | 20.65 | 20.80 | 11,650 | +0.01(+0.06%) |
Apr 25, 2012 | 20.74 | 20.86 | 20.74 | 20.79 | 170,851 | +0.13(+0.64%) |
Apr 24, 2012 | 20.70 | 20.77 | 20.60 | 20.65 | 29,236 | -0.18(-0.85%) |
Apr 23, 2012 | 20.96 | 20.96 | 20.65 | 20.83 | 12,648 | -0.39(-1.84%) |
Apr 20, 2012 | 21.26 | 21.36 | 21.22 | 21.22 | 5,215 | +0.19(+0.90%) |
Apr 19, 2012 | 21.09 | 21.28 | 21.03 | 21.03 | 29,745 | +0.08(+0.36%) |
Apr 18, 2012 | 20.90 | 21.01 | 20.89 | 20.96 | 7,294 | -0.15(-0.72%) |
Apr 17, 2012 | 21.09 | 21.16 | 21.03 | 21.11 | 27,883 | -0.04(-0.18%) |
Apr 16, 2012 | 21.18 | 21.33 | 21.06 | 21.15 | 13,599 | -0.11(-0.50%) |
Apr 13, 2012 | 21.44 | 21.44 | 21.25 | 21.25 | 10,644 | -0.29(-1.35%) |
Apr 12, 2012 | 21.40 | 21.54 | 21.39 | 21.54 | 33,344 | +0.12(+0.56%) |
Apr 11, 2012 | 21.37 | 21.63 | 21.37 | 21.42 | 11,622 | +0.27(+1.28%) |
Apr 10, 2012 | 21.63 | 21.63 | 21.12 | 21.15 | 9,139 | -0.39(-1.82%) |
Apr 09, 2012 | 21.58 | 21.64 | 21.44 | 21.54 | 16,696 | -0.50(-2.29%) |
Apr 05, 2012 | 21.86 | 22.13 | 21.81 | 22.05 | 55,039 | -0.04(-0.17%) |
Apr 04, 2012 | 22.09 | 22.16 | 21.96 | 22.09 | 86,646 | -0.30(-1.33%) |
Apr 03, 2012 | 22.32 | 22.60 | 22.22 | 22.38 | 60,272 | +0.14(+0.62%) |
Apr 02, 2012 | 21.99 | 22.29 | 21.95 | 22.24 | 21,966 | +0.14(+0.63%) |
Mar 30, 2012 | 21.85 | 22.10 | 21.80 | 22.10 | 30,377 | +0.28(+1.27%) |
Mar 29, 2012 | 21.68 | 21.83 | 21.48 | 21.83 | 10,152 | -0.07(-0.32%) |
Mar 28, 2012 | 22.02 | 22.04 | 21.68 | 21.90 | 25,782 | -0.30(-1.34%) |
Mar 27, 2012 | 22.16 | 22.22 | 22.02 | 22.19 | 100,990 | +0.04(+0.20%) |
Mar 26, 2012 | 22.10 | 22.20 | 22.06 | 22.15 | 14,610 | +0.32(+1.45%) |
Mar 23, 2012 | 21.57 | 21.89 | 21.57 | 21.83 | 17,842 | +0.29(+1.35%) |
Mar 22, 2012 | 21.57 | 21.58 | 21.43 | 21.54 | 45,779 | -0.32(-1.44%) |
Mar 21, 2012 | 21.97 | 21.97 | 21.78 | 21.86 | 55,806 | -0.20(-0.92%) |
Mar 20, 2012 | 22.16 | 22.16 | 21.93 | 22.06 | 70,087 | -0.41(-1.83%) |
Mar 19, 2012 | 22.50 | 22.50 | 22.27 | 22.47 | 34,461 | -0.04(-0.17%) |
Mar 16, 2012 | 22.57 | 22.61 | 22.42 | 22.51 | 39,504 | -0.06(-0.25%) |
Mar 15, 2012 | 22.34 | 22.58 | 22.34 | 22.57 | 41,926 | +0.22(+0.99%) |
Mar 14, 2012 | 22.36 | 22.52 | 22.24 | 22.34 | 15,499 | -0.18(-0.81%) |
Mar 13, 2012 | 22.19 | 22.53 | 22.19 | 22.53 | 23,133 | +0.32(+1.42%) |
Mar 12, 2012 | 22.22 | 22.22 | 22.09 | 22.21 | 21,177 | -0.08(-0.35%) |
Mar 09, 2012 | 22.19 | 22.37 | 22.19 | 22.29 | 9,586 | +0.07(+0.33%) |
Mar 08, 2012 | 22.12 | 22.24 | 22.00 | 22.22 | 17,140 | +0.37(+1.70%) |
Mar 07, 2012 | 21.74 | 21.89 | 21.74 | 21.85 | 31,888 | +0.29(+1.35%) |
Mar 06, 2012 | 21.61 | 21.71 | 21.45 | 21.56 | 84,170 | -0.81(-3.61%) |
Mar 05, 2012 | 22.26 | 22.52 | 22.26 | 22.36 | 32,452 | -0.23(-1.03%) |
Mar 02, 2012 | 22.55 | 22.60 | 22.32 | 22.60 | 24,163 | +0.18(+0.82%) |
Mar 01, 2012 | 22.40 | 22.41 | 22.26 | 22.41 | 7,077 | +0.13(+0.59%) |
Feb 29, 2012 | 22.29 | 22.42 | 22.16 | 22.28 | 46,945 | -0.01(-0.03%) |
Feb 28, 2012 | 22.07 | 22.29 | 21.94 | 22.29 | 81,304 | +0.17(+0.77%) |
Feb 27, 2012 | 21.89 | 22.19 | 21.89 | 22.12 | 23,315 | +0.12(+0.55%) |
Feb 24, 2012 | 21.69 | 22.09 | 21.68 | 22.00 | 43,285 | +0.56(+2.62%) |
Feb 23, 2012 | 21.39 | 21.45 | 21.15 | 21.44 | 23,773 | +0.16(+0.77%) |
Feb 22, 2012 | 21.26 | 21.27 | 21.13 | 21.27 | 44,813 | -0.09(-0.44%) |
Feb 21, 2012 | 21.33 | 21.37 | 21.25 | 21.37 | 35,931 | -0.04(-0.20%) |
Feb 17, 2012 | 21.23 | 21.41 | 21.16 | 21.41 | 32,888 | +0.08(+0.35%) |
Feb 16, 2012 | 20.27 | 21.33 | 20.27 | 21.33 | 97,928 | +0.03(+0.15%) |
Feb 15, 2012 | 21.42 | 21.52 | 21.30 | 21.30 | 8,208 | +0.09(+0.45%) |
Feb 14, 2012 | 21.32 | 21.34 | 21.10 | 21.21 | 15,866 | -0.17(-0.80%) |
Feb 13, 2012 | 21.15 | 21.40 | 21.15 | 21.38 | 35,291 | +0.44(+2.11%) |
Feb 10, 2012 | 20.89 | 20.94 | 20.72 | 20.94 | 28,948 | -0.45(-2.10%) |
Feb 09, 2012 | 21.37 | 21.44 | 21.27 | 21.39 | 17,349 | -0.11(-0.53%) |
Feb 08, 2012 | 21.49 | 21.56 | 21.39 | 21.50 | 7,550 | -0.01(-0.06%) |
Feb 07, 2012 | 21.33 | 21.52 | 21.32 | 21.51 | 10,019 | +0.01(+0.03%) |
Feb 06, 2012 | 21.35 | 21.50 | 21.34 | 21.50 | 21,852 | -0.15(-0.67%) |
Feb 03, 2012 | 21.38 | 21.65 | 21.37 | 21.65 | 12,761 | +0.39(+1.84%) |
Feb 02, 2012 | 21.16 | 21.27 | 21.06 | 21.26 | 34,195 | +0.24(+1.14%) |