Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.48 | 22.48 | 22.09 | 22.23 | 2,252,132 | -0.23(-1.04%) |
Apr 27, 2012 | 22.54 | 22.78 | 22.15 | 22.46 | 2,656,863 | +0.01(+0.07%) |
Apr 26, 2012 | 22.12 | 22.50 | 22.04 | 22.45 | 1,490,545 | +0.26(+1.18%) |
Apr 25, 2012 | 21.91 | 22.25 | 21.88 | 22.19 | 1,686,120 | +0.45(+2.07%) |
Apr 24, 2012 | 22.14 | 22.24 | 21.56 | 21.74 | 1,754,191 | -0.33(-1.48%) |
Apr 23, 2012 | 22.28 | 22.31 | 21.83 | 22.07 | 1,751,022 | -0.47(-2.06%) |
Apr 20, 2012 | 22.54 | 22.66 | 22.23 | 22.53 | 2,569,376 | +0.01(+0.03%) |
Apr 19, 2012 | 22.89 | 23.05 | 22.39 | 22.52 | 3,043,180 | -0.41(-1.77%) |
Apr 18, 2012 | 22.53 | 22.97 | 22.50 | 22.93 | 2,277,078 | +0.25(+1.09%) |
Apr 17, 2012 | 22.51 | 22.84 | 22.40 | 22.68 | 2,302,231 | +0.36(+1.63%) |
Apr 16, 2012 | 22.29 | 22.56 | 22.10 | 22.32 | 2,357,474 | +0.08(+0.36%) |
Apr 13, 2012 | 22.25 | 22.45 | 22.04 | 22.24 | 2,639,971 | +0.06(+0.26%) |
Apr 12, 2012 | 21.88 | 22.22 | 21.79 | 22.18 | 2,426,621 | +0.37(+1.70%) |
Apr 11, 2012 | 21.96 | 22.15 | 21.65 | 21.81 | 4,500,689 | +0.04(+0.17%) |
Apr 10, 2012 | 22.45 | 22.45 | 21.64 | 21.77 | 2,534,739 | -0.78(-3.46%) |
Apr 09, 2012 | 22.31 | 22.57 | 22.07 | 22.55 | 1,916,837 | -0.13(-0.57%) |
Apr 05, 2012 | 22.51 | 22.90 | 22.45 | 22.68 | 1,633,280 | +0.16(+0.71%) |
Apr 04, 2012 | 22.73 | 22.98 | 22.37 | 22.53 | 2,542,100 | -0.36(-1.58%) |
Apr 03, 2012 | 22.53 | 22.99 | 22.44 | 22.89 | 2,444,566 | +0.40(+1.80%) |
Apr 02, 2012 | 22.48 | 22.70 | 22.41 | 22.48 | 2,486,469 | +0.05(+0.23%) |
Mar 30, 2012 | 22.79 | 22.87 | 22.17 | 22.43 | 3,896,172 | -0.37(-1.62%) |
Mar 29, 2012 | 22.63 | 22.84 | 22.42 | 22.80 | 2,343,137 | +0.02(+0.10%) |
Mar 28, 2012 | 22.89 | 22.97 | 22.45 | 22.78 | 2,212,989 | -0.06(-0.25%) |
Mar 27, 2012 | 23.23 | 23.31 | 22.79 | 22.84 | 2,828,855 | -0.36(-1.56%) |
Mar 26, 2012 | 22.81 | 23.25 | 22.68 | 23.20 | 3,161,728 | +0.82(+3.65%) |
Mar 23, 2012 | 22.48 | 22.52 | 21.97 | 22.38 | 4,209,052 | -0.15(-0.67%) |
Mar 22, 2012 | 22.16 | 22.63 | 22.08 | 22.53 | 3,283,740 | +0.20(+0.87%) |
Mar 21, 2012 | 21.99 | 22.36 | 21.93 | 22.34 | 2,402,021 | +0.37(+1.68%) |
Mar 20, 2012 | 21.62 | 22.06 | 21.62 | 21.97 | 2,867,503 | +0.25(+1.13%) |
Mar 19, 2012 | 21.49 | 21.79 | 21.36 | 21.72 | 1,784,891 | +0.25(+1.14%) |
Mar 16, 2012 | 21.91 | 21.93 | 21.46 | 21.48 | 2,579,757 | -0.45(-2.04%) |
Mar 15, 2012 | 21.80 | 22.01 | 21.59 | 21.93 | 2,013,027 | +0.06(+0.26%) |
Mar 14, 2012 | 21.90 | 21.98 | 21.62 | 21.87 | 1,720,706 | -0.01(-0.07%) |
Mar 13, 2012 | 21.67 | 21.88 | 21.49 | 21.88 | 3,214,184 | +0.27(+1.27%) |
Mar 12, 2012 | 21.81 | 21.88 | 21.59 | 21.61 | 2,525,168 | -0.25(-1.16%) |
Mar 09, 2012 | 21.77 | 21.96 | 21.68 | 21.86 | 1,797,999 | +0.10(+0.46%) |
Mar 08, 2012 | 21.75 | 21.80 | 21.47 | 21.76 | 3,749,673 | +0.14(+0.63%) |
Mar 07, 2012 | 21.51 | 21.70 | 21.36 | 21.62 | 2,880,139 | +0.22(+1.05%) |
Mar 06, 2012 | 21.03 | 21.45 | 20.96 | 21.40 | 4,651,583 | +0.15(+0.71%) |
Mar 05, 2012 | 20.95 | 21.32 | 20.81 | 21.25 | 4,781,399 | +0.32(+1.52%) |
Mar 02, 2012 | 21.54 | 21.72 | 20.84 | 20.93 | 8,652,522 | -0.40(-1.86%) |
Mar 01, 2012 | 21.11 | 21.33 | 20.91 | 21.33 | 6,303,041 | +0.25(+1.20%) |
Feb 29, 2012 | 21.11 | 21.27 | 20.91 | 21.07 | 4,133,491 | +0.12(+0.55%) |
Feb 28, 2012 | 20.95 | 21.62 | 20.73 | 20.96 | 2,973,820 | +0.09(+0.42%) |
Feb 27, 2012 | 20.55 | 20.98 | 20.55 | 20.87 | 3,262,557 | +0.27(+1.30%) |
Feb 24, 2012 | 20.78 | 20.95 | 20.52 | 20.60 | 1,881,891 | -0.14(-0.70%) |
Feb 23, 2012 | 20.70 | 20.96 | 20.54 | 20.75 | 1,875,640 | +0.26(+1.27%) |
Feb 22, 2012 | 20.24 | 20.63 | 20.23 | 20.49 | 1,858,179 | +0.22(+1.11%) |
Feb 21, 2012 | 20.47 | 20.59 | 20.13 | 20.26 | 1,269,625 | -0.11(-0.53%) |
Feb 17, 2012 | 20.40 | 20.65 | 20.37 | 20.37 | 1,775,827 | +0.02(+0.11%) |
Feb 16, 2012 | 20.12 | 20.42 | 20.12 | 20.35 | 1,976,505 | +0.26(+1.29%) |
Feb 15, 2012 | 20.22 | 20.49 | 20.03 | 20.09 | 2,735,273 | +0.09(+0.47%) |
Feb 14, 2012 | 19.46 | 20.00 | 19.41 | 20.00 | 3,085,705 | +0.44(+2.25%) |
Feb 13, 2012 | 19.53 | 19.66 | 19.29 | 19.56 | 2,823,354 | +0.10(+0.52%) |
Feb 10, 2012 | 19.13 | 19.47 | 19.07 | 19.46 | 2,072,569 | +0.18(+0.94%) |
Feb 09, 2012 | 19.33 | 19.40 | 19.08 | 19.27 | 1,688,024 | -0.01(-0.07%) |
Feb 08, 2012 | 19.38 | 19.54 | 19.19 | 19.29 | 1,744,640 | -0.05(-0.26%) |
Feb 07, 2012 | 19.51 | 19.60 | 19.33 | 19.34 | 2,278,155 | -0.24(-1.22%) |
Feb 06, 2012 | 19.40 | 19.74 | 19.37 | 19.58 | 1,796,245 | +0.07(+0.37%) |
Feb 03, 2012 | 19.43 | 19.62 | 19.25 | 19.51 | 2,008,851 | +0.34(+1.77%) |
Feb 02, 2012 | 19.28 | 19.35 | 19.02 | 19.17 | 1,751,270 | -0.09(-0.45%) |