Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.48 | 23.54 | 23.27 | 23.50 | 1,105,133 | -0.02(-0.09%) |
Apr 27, 2012 | 23.30 | 23.56 | 23.13 | 23.52 | 2,063,133 | +0.32(+1.38%) |
Apr 26, 2012 | 23.36 | 23.39 | 23.08 | 23.20 | 1,812,999 | -0.12(-0.51%) |
Apr 25, 2012 | 23.39 | 23.85 | 23.17 | 23.32 | 2,101,193 | +0.25(+1.08%) |
Apr 24, 2012 | 23.15 | 23.21 | 22.89 | 23.07 | 1,581,244 | -0.08(-0.35%) |
Apr 23, 2012 | 23.05 | 23.15 | 22.69 | 23.15 | 1,978,723 | -0.16(-0.69%) |
Apr 20, 2012 | 22.49 | 23.55 | 22.33 | 23.31 | 2,932,370 | +1.05(+4.72%) |
Apr 19, 2012 | 22.28 | 22.59 | 22.00 | 22.26 | 1,346,880 | -0.01(-0.04%) |
Apr 18, 2012 | 22.08 | 22.32 | 21.95 | 22.27 | 1,559,440 | +0.11(+0.50%) |
Apr 17, 2012 | 22.27 | 22.44 | 22.08 | 22.16 | 1,578,432 | +0.21(+0.96%) |
Apr 16, 2012 | 21.52 | 22.53 | 21.50 | 21.95 | 4,006,404 | +0.52(+2.43%) |
Apr 13, 2012 | 21.60 | 21.72 | 21.36 | 21.43 | 1,226,368 | -0.22(-1.02%) |
Apr 12, 2012 | 20.43 | 21.69 | 20.43 | 21.65 | 1,415,867 | +1.24(+6.08%) |
Apr 11, 2012 | 21.19 | 21.22 | 20.40 | 20.41 | 2,968,048 | -0.56(-2.67%) |
Apr 10, 2012 | 21.35 | 21.38 | 20.80 | 20.97 | 1,743,184 | -0.44(-2.06%) |
Apr 09, 2012 | 21.30 | 21.41 | 21.08 | 21.41 | 970,564 | -0.19(-0.88%) |
Apr 05, 2012 | 21.44 | 21.64 | 21.36 | 21.60 | 1,459,221 | +0.07(+0.33%) |
Apr 04, 2012 | 21.63 | 21.69 | 21.32 | 21.53 | 1,106,880 | -0.32(-1.46%) |
Apr 03, 2012 | 21.72 | 21.95 | 21.63 | 21.85 | 1,066,900 | +0.14(+0.64%) |
Apr 02, 2012 | 21.63 | 21.88 | 21.23 | 21.71 | 1,538,400 | +0.00(+0.00%) |
Mar 30, 2012 | 21.86 | 21.92 | 21.30 | 21.71 | 1,360,771 | +0.01(+0.05%) |
Mar 29, 2012 | 21.31 | 21.80 | 21.27 | 21.70 | 1,218,651 | +0.16(+0.74%) |
Mar 28, 2012 | 21.60 | 21.98 | 21.30 | 21.54 | 1,206,202 | -0.08(-0.37%) |
Mar 27, 2012 | 21.46 | 22.19 | 21.40 | 21.62 | 2,196,219 | +0.21(+0.98%) |
Mar 26, 2012 | 21.14 | 21.41 | 21.08 | 21.41 | 682,809 | +0.45(+2.15%) |
Mar 23, 2012 | 20.86 | 21.01 | 20.57 | 20.96 | 775,321 | +0.14(+0.67%) |
Mar 22, 2012 | 20.91 | 21.09 | 20.73 | 20.82 | 925,026 | -0.28(-1.33%) |
Mar 21, 2012 | 21.30 | 21.31 | 20.98 | 21.10 | 1,030,027 | -0.21(-0.99%) |
Mar 20, 2012 | 21.34 | 21.45 | 21.20 | 21.31 | 998,520 | -0.22(-1.02%) |
Mar 19, 2012 | 21.28 | 21.64 | 21.12 | 21.53 | 1,133,054 | +0.27(+1.27%) |
Mar 16, 2012 | 21.52 | 21.54 | 21.16 | 21.26 | 1,051,796 | -0.19(-0.89%) |
Mar 15, 2012 | 20.96 | 21.51 | 20.96 | 21.45 | 1,205,804 | +0.50(+2.39%) |
Mar 14, 2012 | 21.16 | 21.29 | 20.77 | 20.95 | 1,406,988 | -0.30(-1.41%) |
Mar 13, 2012 | 21.30 | 21.44 | 20.91 | 21.25 | 1,486,491 | +0.15(+0.71%) |
Mar 12, 2012 | 21.35 | 21.41 | 21.08 | 21.10 | 637,127 | -0.31(-1.45%) |
Mar 09, 2012 | 21.09 | 21.61 | 21.03 | 21.41 | 811,336 | +0.32(+1.52%) |
Mar 08, 2012 | 21.02 | 21.21 | 20.88 | 21.09 | 838,107 | +0.20(+0.96%) |
Mar 07, 2012 | 20.61 | 20.95 | 20.51 | 20.89 | 920,198 | +0.29(+1.41%) |
Mar 06, 2012 | 20.86 | 20.87 | 20.30 | 20.60 | 1,240,228 | -0.57(-2.69%) |
Mar 05, 2012 | 21.28 | 21.43 | 21.11 | 21.17 | 929,815 | -0.23(-1.07%) |
Mar 02, 2012 | 21.36 | 21.83 | 21.34 | 21.40 | 836,304 | -0.06(-0.28%) |
Mar 01, 2012 | 21.78 | 21.78 | 21.23 | 21.46 | 2,421,054 | -0.26(-1.20%) |
Feb 29, 2012 | 21.61 | 21.99 | 21.31 | 21.72 | 1,836,891 | +0.11(+0.51%) |
Feb 28, 2012 | 21.74 | 21.87 | 21.37 | 21.61 | 795,537 | -0.13(-0.60%) |
Feb 27, 2012 | 21.48 | 21.93 | 21.22 | 21.74 | 1,009,448 | -0.01(-0.05%) |
Feb 24, 2012 | 21.55 | 21.92 | 21.48 | 21.75 | 924,835 | +0.29(+1.35%) |
Feb 23, 2012 | 21.54 | 21.71 | 21.21 | 21.46 | 1,298,374 | -0.12(-0.56%) |
Feb 22, 2012 | 21.63 | 21.93 | 21.45 | 21.58 | 1,283,136 | -0.05(-0.23%) |
Feb 21, 2012 | 21.88 | 21.92 | 21.41 | 21.63 | 1,271,989 | -0.17(-0.78%) |
Feb 17, 2012 | 21.98 | 22.00 | 21.62 | 21.80 | 993,587 | -0.06(-0.27%) |
Feb 16, 2012 | 21.58 | 22.11 | 21.47 | 21.86 | 1,315,201 | +0.28(+1.30%) |
Feb 15, 2012 | 22.00 | 22.12 | 21.48 | 21.58 | 1,085,068 | -0.41(-1.86%) |
Feb 14, 2012 | 21.74 | 22.00 | 21.59 | 21.99 | 1,212,389 | +0.07(+0.32%) |
Feb 13, 2012 | 21.31 | 21.99 | 21.19 | 21.92 | 2,360,645 | +0.78(+3.69%) |
Feb 10, 2012 | 20.86 | 21.17 | 20.71 | 21.14 | 2,288,210 | -0.11(-0.52%) |
Feb 09, 2012 | 21.44 | 21.55 | 21.09 | 21.25 | 2,281,396 | -0.19(-0.89%) |
Feb 08, 2012 | 21.23 | 21.55 | 21.19 | 21.44 | 2,667,095 | +0.25(+1.18%) |
Feb 07, 2012 | 20.70 | 21.49 | 19.83 | 21.19 | 8,642,763 | +2.16(+11.35%) |
Feb 06, 2012 | 18.85 | 19.03 | 18.63 | 19.03 | 2,391,370 | +0.05(+0.26%) |
Feb 03, 2012 | 19.04 | 19.20 | 18.93 | 18.98 | 1,593,974 | +0.15(+0.80%) |
Feb 02, 2012 | 19.03 | 19.20 | 18.75 | 18.83 | 1,125,318 | -0.26(-1.36%) |