Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.81 | 21.91 | 21.56 | 21.86 | 901,775 | +0.00(+0.00%) |
Apr 27, 2012 | 21.65 | 21.92 | 21.56 | 21.86 | 492,449 | +0.29(+1.34%) |
Apr 26, 2012 | 21.44 | 21.70 | 21.40 | 21.57 | 474,796 | +0.01(+0.05%) |
Apr 25, 2012 | 21.21 | 21.58 | 21.16 | 21.56 | 701,164 | +0.40(+1.89%) |
Apr 24, 2012 | 21.31 | 21.45 | 21.14 | 21.16 | 1,358,214 | -0.14(-0.66%) |
Apr 23, 2012 | 21.50 | 21.56 | 21.19 | 21.30 | 2,413,854 | -0.71(-3.23%) |
Apr 20, 2012 | 21.56 | 22.34 | 21.28 | 22.01 | 1,587,402 | +0.94(+4.46%) |
Apr 19, 2012 | 21.07 | 21.32 | 20.90 | 21.07 | 2,370,679 | +0.19(+0.91%) |
Apr 18, 2012 | 20.99 | 21.24 | 20.75 | 20.88 | 1,246,301 | -0.30(-1.42%) |
Apr 17, 2012 | 20.66 | 21.36 | 20.53 | 21.18 | 1,530,090 | +0.70(+3.42%) |
Apr 16, 2012 | 20.58 | 20.77 | 20.36 | 20.48 | 4,795,772 | +0.03(+0.15%) |
Apr 13, 2012 | 20.70 | 20.80 | 20.33 | 20.45 | 1,494,177 | -0.49(-2.34%) |
Apr 12, 2012 | 19.88 | 20.97 | 19.81 | 20.94 | 1,105,657 | +1.13(+5.70%) |
Apr 11, 2012 | 19.94 | 20.12 | 19.77 | 19.81 | 909,998 | -0.09(-0.45%) |
Apr 10, 2012 | 20.14 | 20.20 | 19.61 | 19.90 | 818,514 | -0.15(-0.75%) |
Apr 09, 2012 | 20.14 | 20.26 | 19.88 | 20.05 | 803,858 | -0.26(-1.28%) |
Apr 05, 2012 | 20.38 | 20.53 | 20.19 | 20.31 | 1,293,979 | -0.25(-1.22%) |
Apr 04, 2012 | 20.50 | 20.78 | 20.26 | 20.56 | 1,015,467 | -0.13(-0.63%) |
Apr 03, 2012 | 21.27 | 21.27 | 20.58 | 20.69 | 1,445,610 | -0.70(-3.27%) |
Apr 02, 2012 | 21.25 | 21.56 | 21.22 | 21.39 | 953,165 | -0.02(-0.09%) |
Mar 30, 2012 | 21.70 | 21.73 | 20.91 | 21.41 | 1,256,851 | -0.10(-0.46%) |
Mar 29, 2012 | 21.68 | 21.69 | 20.71 | 21.51 | 6,690,819 | -0.18(-0.83%) |
Mar 28, 2012 | 22.33 | 22.36 | 21.60 | 21.69 | 1,108,808 | -0.79(-3.51%) |
Mar 27, 2012 | 22.62 | 22.70 | 22.32 | 22.48 | 820,200 | -0.14(-0.62%) |
Mar 26, 2012 | 22.95 | 22.95 | 22.15 | 22.62 | 1,632,912 | -0.10(-0.44%) |
Mar 23, 2012 | 22.60 | 23.07 | 22.53 | 22.72 | 774,806 | +0.14(+0.62%) |
Mar 22, 2012 | 22.87 | 22.88 | 22.26 | 22.58 | 1,608,126 | -0.23(-1.01%) |
Mar 21, 2012 | 23.30 | 23.30 | 22.79 | 22.81 | 870,726 | -0.44(-1.89%) |
Mar 20, 2012 | 23.05 | 23.30 | 22.70 | 23.25 | 1,055,076 | +0.00(+0.00%) |
Mar 19, 2012 | 23.10 | 23.54 | 23.05 | 23.25 | 1,129,676 | +0.30(+1.31%) |
Mar 16, 2012 | 22.92 | 23.22 | 22.57 | 22.95 | 4,515,285 | +0.03(+0.13%) |
Mar 15, 2012 | 22.78 | 23.23 | 22.29 | 22.92 | 1,448,033 | +0.20(+0.88%) |
Mar 14, 2012 | 24.26 | 24.26 | 22.66 | 22.72 | 1,703,966 | -1.41(-5.84%) |
Mar 13, 2012 | 23.66 | 24.26 | 23.35 | 24.13 | 1,021,587 | +0.60(+2.55%) |
Mar 12, 2012 | 23.47 | 23.81 | 23.16 | 23.53 | 947,781 | +0.13(+0.56%) |
Mar 09, 2012 | 23.29 | 23.48 | 23.05 | 23.40 | 787,696 | +0.24(+1.04%) |
Mar 08, 2012 | 23.04 | 23.22 | 22.92 | 23.16 | 967,042 | +0.24(+1.05%) |
Mar 07, 2012 | 23.02 | 23.21 | 22.61 | 22.92 | 1,317,363 | -0.05(-0.22%) |
Mar 06, 2012 | 23.30 | 23.40 | 22.67 | 22.97 | 1,505,342 | -0.83(-3.49%) |
Mar 05, 2012 | 23.85 | 24.00 | 23.52 | 23.80 | 1,029,320 | -0.13(-0.54%) |
Mar 02, 2012 | 24.39 | 24.50 | 23.56 | 23.93 | 929,352 | -0.48(-1.97%) |
Mar 01, 2012 | 24.13 | 24.70 | 24.13 | 24.41 | 1,020,539 | +0.11(+0.45%) |
Feb 29, 2012 | 24.60 | 25.05 | 24.06 | 24.30 | 1,833,782 | -0.50(-2.02%) |
Feb 28, 2012 | 24.99 | 25.03 | 24.70 | 24.80 | 809,509 | -0.13(-0.52%) |
Feb 27, 2012 | 24.95 | 25.10 | 24.65 | 24.93 | 946,932 | -0.27(-1.07%) |
Feb 24, 2012 | 25.22 | 25.32 | 25.00 | 25.20 | 1,331,204 | +0.16(+0.64%) |
Feb 23, 2012 | 25.84 | 25.85 | 24.95 | 25.04 | 2,466,597 | -0.74(-2.87%) |
Feb 22, 2012 | 25.09 | 26.43 | 24.99 | 25.78 | 5,759,301 | +0.69(+2.75%) |
Feb 21, 2012 | 24.49 | 25.24 | 24.20 | 25.09 | 2,132,043 | +1.16(+4.85%) |
Feb 17, 2012 | 23.93 | 23.93 | 23.93 | 0 | +0.52(+2.22%) | |
Feb 16, 2012 | 22.74 | 23.50 | 22.52 | 23.41 | 1,068,789 | +0.76(+3.36%) |
Feb 15, 2012 | 22.31 | 22.65 | 22.23 | 22.65 | 1,355,751 | +0.35(+1.57%) |
Feb 14, 2012 | 22.75 | 22.75 | 21.94 | 22.30 | 1,962,505 | -0.45(-1.98%) |
Feb 13, 2012 | 23.31 | 23.47 | 22.66 | 22.75 | 990,018 | -0.42(-1.81%) |
Feb 10, 2012 | 23.86 | 23.87 | 23.01 | 23.17 | 1,356,643 | -0.19(-0.81%) |
Feb 09, 2012 | 23.31 | 23.50 | 23.08 | 23.36 | 1,877,122 | +0.28(+1.21%) |
Feb 08, 2012 | 23.56 | 23.58 | 23.00 | 23.08 | 759,227 | -0.46(-1.95%) |
Feb 07, 2012 | 23.70 | 23.75 | 23.27 | 23.54 | 935,092 | +0.00(+0.00%) |
Feb 06, 2012 | 23.50 | 23.60 | 23.28 | 23.54 | 756,596 | -0.04(-0.17%) |
Feb 03, 2012 | 23.70 | 23.86 | 23.50 | 23.58 | 1,099,177 | +0.01(+0.04%) |
Feb 02, 2012 | 23.59 | 23.96 | 23.38 | 23.57 | 889,404 | +0.12(+0.51%) |