Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.71 | 20.94 | 20.41 | 20.58 | 680,449 | -0.11(-0.55%) |
Apr 27, 2012 | 20.56 | 20.84 | 20.14 | 20.69 | 789,370 | +0.24(+1.19%) |
Apr 26, 2012 | 20.91 | 21.13 | 20.42 | 20.45 | 1,278,886 | -0.53(-2.52%) |
Apr 25, 2012 | 22.03 | 22.53 | 20.95 | 20.98 | 1,376,755 | -0.76(-3.51%) |
Apr 24, 2012 | 21.43 | 21.98 | 21.39 | 21.74 | 611,113 | +0.46(+2.15%) |
Apr 23, 2012 | 21.22 | 21.38 | 20.99 | 21.29 | 1,445,048 | -0.31(-1.45%) |
Apr 20, 2012 | 21.86 | 21.96 | 21.58 | 21.60 | 482,431 | +0.08(+0.36%) |
Apr 19, 2012 | 22.07 | 22.13 | 21.27 | 21.52 | 521,273 | -0.49(-2.21%) |
Apr 18, 2012 | 22.11 | 22.18 | 21.89 | 22.01 | 245,160 | -0.24(-1.09%) |
Apr 17, 2012 | 22.24 | 22.58 | 22.23 | 22.25 | 278,005 | +0.14(+0.65%) |
Apr 16, 2012 | 22.35 | 22.45 | 21.88 | 22.11 | 255,190 | -0.10(-0.45%) |
Apr 13, 2012 | 22.23 | 22.48 | 22.14 | 22.21 | 313,274 | -0.05(-0.22%) |
Apr 12, 2012 | 22.07 | 22.33 | 21.91 | 22.26 | 446,855 | +0.21(+0.94%) |
Apr 11, 2012 | 21.94 | 22.18 | 21.84 | 22.05 | 359,423 | +0.40(+1.85%) |
Apr 10, 2012 | 22.40 | 22.48 | 21.59 | 21.65 | 707,880 | -0.69(-3.10%) |
Apr 09, 2012 | 22.37 | 22.46 | 22.12 | 22.34 | 413,358 | -0.52(-2.28%) |
Apr 05, 2012 | 22.84 | 23.06 | 22.79 | 22.86 | 215,973 | +0.02(+0.09%) |
Apr 04, 2012 | 22.94 | 22.98 | 22.70 | 22.84 | 388,068 | -0.29(-1.23%) |
Apr 03, 2012 | 23.14 | 23.38 | 22.99 | 23.13 | 283,469 | -0.07(-0.31%) |
Apr 02, 2012 | 23.18 | 23.38 | 23.13 | 23.20 | 437,184 | +0.03(+0.12%) |
Mar 30, 2012 | 23.33 | 23.37 | 23.10 | 23.17 | 366,772 | +0.01(+0.03%) |
Mar 29, 2012 | 23.04 | 23.31 | 22.93 | 23.16 | 374,003 | -0.06(-0.25%) |
Mar 28, 2012 | 24.01 | 24.11 | 23.10 | 23.22 | 959,087 | -0.79(-3.30%) |
Mar 27, 2012 | 24.33 | 24.80 | 23.97 | 24.01 | 365,130 | -0.16(-0.65%) |
Mar 26, 2012 | 24.68 | 24.85 | 23.96 | 24.17 | 453,268 | -0.21(-0.85%) |
Mar 23, 2012 | 23.68 | 24.45 | 23.33 | 24.38 | 423,347 | +0.81(+3.42%) |
Mar 22, 2012 | 23.61 | 23.70 | 23.38 | 23.57 | 345,848 | -0.24(-1.02%) |
Mar 21, 2012 | 23.70 | 23.98 | 23.49 | 23.81 | 231,347 | +0.18(+0.75%) |
Mar 20, 2012 | 23.77 | 23.78 | 23.58 | 23.63 | 238,218 | -0.25(-1.05%) |
Mar 19, 2012 | 24.02 | 24.29 | 23.79 | 23.88 | 466,624 | -0.21(-0.89%) |
Mar 16, 2012 | 23.92 | 24.27 | 23.91 | 24.10 | 516,898 | +0.10(+0.42%) |
Mar 15, 2012 | 23.63 | 24.11 | 23.37 | 24.00 | 391,819 | +0.30(+1.27%) |
Mar 14, 2012 | 24.30 | 24.37 | 23.61 | 23.70 | 470,646 | -0.57(-2.35%) |
Mar 13, 2012 | 23.91 | 24.33 | 23.71 | 24.27 | 362,544 | +0.56(+2.35%) |
Mar 12, 2012 | 23.67 | 23.86 | 23.53 | 23.71 | 258,545 | +0.02(+0.09%) |
Mar 09, 2012 | 23.25 | 23.88 | 23.16 | 23.69 | 259,425 | +0.49(+2.12%) |
Mar 08, 2012 | 23.33 | 23.42 | 23.03 | 23.20 | 302,963 | +0.11(+0.49%) |
Mar 07, 2012 | 23.01 | 23.15 | 22.91 | 23.08 | 339,873 | +0.13(+0.56%) |
Mar 06, 2012 | 23.31 | 23.52 | 22.83 | 22.96 | 329,770 | -0.50(-2.13%) |
Mar 05, 2012 | 23.31 | 23.48 | 23.07 | 23.46 | 291,794 | +0.14(+0.61%) |
Mar 02, 2012 | 23.86 | 24.04 | 23.19 | 23.31 | 443,135 | -0.49(-2.04%) |
Mar 01, 2012 | 23.75 | 23.93 | 23.42 | 23.80 | 535,969 | +0.31(+1.34%) |
Feb 29, 2012 | 24.16 | 24.53 | 23.42 | 23.48 | 720,172 | -0.59(-2.46%) |
Feb 28, 2012 | 24.23 | 24.26 | 23.85 | 24.08 | 445,170 | -0.13(-0.53%) |
Feb 27, 2012 | 24.18 | 24.86 | 23.94 | 24.20 | 569,288 | -0.19(-0.76%) |
Feb 24, 2012 | 24.41 | 24.53 | 24.11 | 24.39 | 251,831 | +0.19(+0.77%) |
Feb 23, 2012 | 23.95 | 24.28 | 23.84 | 24.20 | 409,342 | +0.37(+1.54%) |
Feb 22, 2012 | 24.08 | 24.18 | 23.55 | 23.84 | 258,529 | -0.14(-0.59%) |
Feb 21, 2012 | 23.98 | 24.34 | 23.82 | 23.98 | 297,560 | +0.02(+0.09%) |
Feb 17, 2012 | 24.05 | 24.18 | 23.79 | 23.96 | 406,346 | -0.08(-0.35%) |
Feb 16, 2012 | 23.86 | 24.12 | 23.67 | 24.04 | 728,550 | +0.25(+1.04%) |
Feb 15, 2012 | 24.70 | 24.70 | 23.59 | 23.79 | 903,812 | -0.80(-3.24%) |
Feb 14, 2012 | 24.10 | 24.60 | 23.96 | 24.59 | 589,579 | +0.44(+1.84%) |
Feb 13, 2012 | 24.10 | 24.35 | 23.90 | 24.15 | 544,821 | +0.33(+1.39%) |
Feb 10, 2012 | 23.86 | 23.99 | 23.68 | 23.82 | 365,549 | -0.34(-1.40%) |
Feb 09, 2012 | 24.25 | 24.25 | 23.90 | 24.15 | 459,488 | +0.05(+0.20%) |
Feb 08, 2012 | 24.00 | 24.41 | 23.86 | 24.10 | 500,940 | +0.19(+0.80%) |
Feb 07, 2012 | 24.25 | 24.25 | 23.79 | 23.91 | 912,533 | -0.33(-1.37%) |
Feb 06, 2012 | 24.37 | 24.38 | 23.98 | 24.25 | 610,225 | -0.29(-1.18%) |
Feb 03, 2012 | 23.86 | 24.54 | 23.65 | 24.54 | 1,157,815 | +1.19(+5.08%) |
Feb 02, 2012 | 23.26 | 23.35 | 23.07 | 23.35 | 880,304 | +0.21(+0.92%) |