Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.42 | 22.45 | 22.16 | 22.33 | 1,592,426 | -0.14(-0.62%) |
Apr 27, 2012 | 22.47 | 22.48 | 22.23 | 22.47 | 2,216,790 | +0.08(+0.36%) |
Apr 26, 2012 | 21.85 | 22.52 | 21.83 | 22.38 | 2,801,124 | +0.48(+2.17%) |
Apr 25, 2012 | 21.65 | 22.00 | 21.65 | 21.91 | 1,172,797 | +0.39(+1.83%) |
Apr 24, 2012 | 21.48 | 21.53 | 21.37 | 21.51 | 1,659,483 | +0.01(+0.04%) |
Apr 23, 2012 | 21.65 | 21.68 | 21.21 | 21.50 | 2,066,158 | -0.35(-1.61%) |
Apr 20, 2012 | 21.83 | 21.99 | 21.68 | 21.86 | 2,359,999 | +0.12(+0.58%) |
Apr 19, 2012 | 21.61 | 21.81 | 21.53 | 21.73 | 2,891,284 | +0.17(+0.78%) |
Apr 18, 2012 | 21.63 | 21.75 | 21.44 | 21.56 | 2,653,665 | -0.26(-1.21%) |
Apr 17, 2012 | 21.58 | 21.97 | 21.55 | 21.83 | 2,000,080 | +0.33(+1.52%) |
Apr 16, 2012 | 21.65 | 21.67 | 21.37 | 21.50 | 1,104,137 | -0.00(-0.02%) |
Apr 13, 2012 | 21.73 | 21.81 | 21.48 | 21.50 | 1,733,582 | -0.35(-1.61%) |
Apr 12, 2012 | 21.44 | 21.88 | 21.38 | 21.86 | 1,985,984 | +0.47(+2.20%) |
Apr 11, 2012 | 21.54 | 21.63 | 21.27 | 21.38 | 2,690,412 | -0.03(-0.16%) |
Apr 10, 2012 | 21.89 | 21.90 | 21.28 | 21.42 | 3,691,232 | -0.44(-2.00%) |
Apr 09, 2012 | 21.57 | 21.87 | 21.35 | 21.86 | 2,733,641 | -0.10(-0.46%) |
Apr 05, 2012 | 22.14 | 22.22 | 21.65 | 21.96 | 2,272,335 | -0.25(-1.15%) |
Apr 04, 2012 | 22.33 | 22.61 | 22.01 | 22.21 | 2,992,534 | -0.34(-1.51%) |
Apr 03, 2012 | 22.31 | 22.76 | 21.86 | 22.55 | 9,811,018 | +0.56(+2.54%) |
Apr 02, 2012 | 21.89 | 22.58 | 21.47 | 21.99 | 16,999,434 | -0.85(-3.71%) |
Mar 30, 2012 | 25.25 | 25.26 | 21.69 | 22.84 | 7,673,764 | -2.27(-9.06%) |
Mar 29, 2012 | 25.15 | 25.25 | 25.02 | 25.12 | 924,795 | -0.16(-0.65%) |
Mar 28, 2012 | 25.60 | 25.63 | 25.10 | 25.28 | 1,058,063 | -0.34(-1.31%) |
Mar 27, 2012 | 25.79 | 25.93 | 25.49 | 25.62 | 1,342,444 | -0.10(-0.39%) |
Mar 26, 2012 | 25.50 | 25.73 | 25.47 | 25.72 | 589,894 | +0.41(+1.63%) |
Mar 23, 2012 | 25.26 | 25.40 | 25.07 | 25.30 | 635,450 | +0.05(+0.21%) |
Mar 22, 2012 | 25.03 | 25.36 | 24.86 | 25.25 | 779,815 | +0.04(+0.17%) |
Mar 21, 2012 | 25.26 | 25.45 | 25.20 | 25.21 | 842,484 | -0.05(-0.19%) |
Mar 20, 2012 | 25.18 | 25.35 | 25.15 | 25.25 | 875,396 | -0.04(-0.17%) |
Mar 19, 2012 | 25.41 | 25.55 | 25.29 | 25.30 | 712,415 | -0.09(-0.34%) |
Mar 16, 2012 | 25.39 | 25.49 | 25.29 | 25.38 | 990,634 | -0.04(-0.17%) |
Mar 15, 2012 | 25.14 | 25.50 | 25.14 | 25.43 | 682,000 | +0.27(+1.07%) |
Mar 14, 2012 | 25.28 | 25.32 | 25.11 | 25.16 | 797,040 | -0.09(-0.34%) |
Mar 13, 2012 | 25.13 | 25.25 | 24.97 | 25.25 | 1,173,733 | +0.28(+1.12%) |
Mar 12, 2012 | 25.02 | 25.15 | 24.92 | 24.97 | 575,701 | -0.01(-0.04%) |
Mar 09, 2012 | 24.75 | 25.08 | 24.75 | 24.98 | 1,247,112 | +0.26(+1.07%) |
Mar 08, 2012 | 24.64 | 24.97 | 24.56 | 24.71 | 836,511 | +0.22(+0.90%) |
Mar 07, 2012 | 24.46 | 24.58 | 24.36 | 24.49 | 748,334 | +0.09(+0.35%) |
Mar 06, 2012 | 24.42 | 24.55 | 24.32 | 24.40 | 1,171,654 | -0.24(-0.96%) |
Mar 05, 2012 | 24.66 | 24.85 | 24.49 | 24.64 | 1,494,335 | +0.01(+0.04%) |
Mar 02, 2012 | 25.01 | 25.04 | 24.53 | 24.63 | 1,091,695 | -0.42(-1.69%) |
Mar 01, 2012 | 24.83 | 25.12 | 24.80 | 25.05 | 586,787 | +0.23(+0.93%) |
Feb 29, 2012 | 25.19 | 25.27 | 24.75 | 24.82 | 1,361,926 | -0.28(-1.13%) |
Feb 28, 2012 | 25.01 | 25.14 | 24.84 | 25.11 | 751,168 | +0.13(+0.52%) |
Feb 27, 2012 | 24.83 | 25.10 | 24.63 | 24.98 | 1,039,380 | +0.00(+0.00%) |
Feb 24, 2012 | 25.04 | 25.25 | 24.97 | 24.98 | 944,616 | +0.00(+0.02%) |
Feb 23, 2012 | 24.86 | 25.00 | 24.68 | 24.97 | 632,358 | +0.19(+0.78%) |
Feb 22, 2012 | 24.84 | 25.02 | 24.72 | 24.78 | 741,161 | -0.02(-0.10%) |
Feb 21, 2012 | 25.08 | 25.11 | 24.74 | 24.80 | 608,182 | -0.26(-1.04%) |
Feb 17, 2012 | 25.18 | 25.18 | 24.99 | 25.06 | 501,247 | +0.01(+0.04%) |
Feb 16, 2012 | 24.94 | 25.13 | 24.80 | 25.05 | 774,506 | +0.12(+0.50%) |
Feb 15, 2012 | 25.00 | 25.15 | 24.80 | 24.93 | 1,193,410 | -0.01(-0.06%) |
Feb 14, 2012 | 24.60 | 24.96 | 24.58 | 24.94 | 1,385,230 | +0.30(+1.21%) |
Feb 13, 2012 | 24.90 | 25.00 | 24.59 | 24.64 | 1,371,309 | -0.10(-0.39%) |
Feb 10, 2012 | 24.56 | 24.83 | 24.55 | 24.74 | 1,680,235 | -0.22(-0.87%) |
Feb 09, 2012 | 24.84 | 24.99 | 24.68 | 24.96 | 1,395,513 | +0.20(+0.80%) |
Feb 08, 2012 | 24.37 | 24.77 | 24.26 | 24.76 | 1,874,915 | +0.46(+1.90%) |
Feb 07, 2012 | 24.17 | 24.36 | 24.14 | 24.30 | 798,652 | +0.06(+0.24%) |
Feb 06, 2012 | 24.25 | 24.38 | 24.18 | 24.24 | 679,686 | -0.14(-0.59%) |
Feb 03, 2012 | 24.37 | 24.44 | 24.32 | 24.38 | 1,451,543 | +0.19(+0.77%) |
Feb 02, 2012 | 24.26 | 24.37 | 24.13 | 24.20 | 2,088,774 | +0.07(+0.30%) |