Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.35 | 20.71 | 20.22 | 20.64 | 3,984,351 | +0.26(+1.29%) |
Apr 27, 2012 | 20.04 | 20.39 | 20.04 | 20.38 | 4,234,351 | +0.42(+2.11%) |
Apr 26, 2012 | 19.73 | 20.09 | 19.62 | 19.95 | 2,862,919 | +0.12(+0.60%) |
Apr 25, 2012 | 19.62 | 19.84 | 19.50 | 19.84 | 2,373,314 | +0.39(+2.00%) |
Apr 24, 2012 | 19.27 | 19.70 | 19.21 | 19.45 | 2,897,370 | +0.28(+1.47%) |
Apr 23, 2012 | 19.25 | 19.25 | 18.82 | 19.16 | 3,585,407 | -0.48(-2.43%) |
Apr 20, 2012 | 19.79 | 19.90 | 19.61 | 19.64 | 2,727,484 | -0.02(-0.10%) |
Apr 19, 2012 | 19.70 | 19.93 | 19.52 | 19.66 | 2,716,124 | -0.05(-0.25%) |
Apr 18, 2012 | 19.67 | 19.85 | 19.46 | 19.71 | 3,210,853 | -0.08(-0.38%) |
Apr 17, 2012 | 19.75 | 20.05 | 19.73 | 19.79 | 3,159,715 | +0.16(+0.83%) |
Apr 16, 2012 | 19.65 | 19.80 | 19.33 | 19.62 | 2,892,593 | +0.11(+0.55%) |
Apr 13, 2012 | 19.88 | 19.90 | 19.36 | 19.52 | 4,113,622 | -0.48(-2.42%) |
Apr 12, 2012 | 18.99 | 20.03 | 18.98 | 20.00 | 4,648,919 | +1.04(+5.50%) |
Apr 11, 2012 | 19.14 | 19.29 | 18.89 | 18.96 | 3,443,420 | +0.01(+0.03%) |
Apr 10, 2012 | 19.15 | 19.30 | 18.77 | 18.95 | 5,117,570 | -0.17(-0.89%) |
Apr 09, 2012 | 19.01 | 19.28 | 18.95 | 19.12 | 3,114,319 | -0.18(-0.94%) |
Apr 05, 2012 | 19.51 | 19.76 | 19.25 | 19.30 | 2,259,853 | -0.24(-1.22%) |
Apr 04, 2012 | 19.43 | 19.73 | 19.38 | 19.54 | 3,198,395 | -0.35(-1.74%) |
Apr 03, 2012 | 20.01 | 20.07 | 19.74 | 19.89 | 3,266,711 | -0.14(-0.72%) |
Apr 02, 2012 | 19.95 | 20.24 | 19.94 | 20.03 | 3,859,248 | +0.13(+0.63%) |
Mar 30, 2012 | 19.88 | 20.17 | 19.67 | 19.90 | 3,758,910 | +0.23(+1.15%) |
Mar 29, 2012 | 19.55 | 19.69 | 19.24 | 19.68 | 3,303,796 | -0.02(-0.10%) |
Mar 28, 2012 | 19.85 | 19.90 | 19.21 | 19.70 | 5,647,511 | -0.20(-1.01%) |
Mar 27, 2012 | 20.04 | 20.18 | 19.88 | 19.90 | 5,335,947 | +0.32(+1.64%) |
Mar 26, 2012 | 19.62 | 19.69 | 19.32 | 19.58 | 2,885,094 | +0.14(+0.74%) |
Mar 23, 2012 | 19.44 | 19.65 | 19.32 | 19.43 | 2,649,902 | +0.06(+0.32%) |
Mar 22, 2012 | 19.53 | 19.53 | 19.21 | 19.37 | 3,010,016 | -0.45(-2.28%) |
Mar 21, 2012 | 19.77 | 19.90 | 19.46 | 19.82 | 2,509,566 | +0.14(+0.70%) |
Mar 20, 2012 | 19.74 | 19.83 | 19.28 | 19.68 | 4,641,616 | -0.51(-2.55%) |
Mar 19, 2012 | 19.94 | 20.31 | 19.87 | 20.20 | 2,540,990 | +0.20(+1.00%) |
Mar 16, 2012 | 19.87 | 20.03 | 19.81 | 20.00 | 2,874,726 | +0.20(+1.01%) |
Mar 15, 2012 | 19.84 | 20.04 | 19.68 | 19.80 | 2,891,130 | +0.01(+0.06%) |
Mar 14, 2012 | 20.15 | 20.24 | 19.65 | 19.79 | 3,177,555 | -0.49(-2.41%) |
Mar 13, 2012 | 20.05 | 20.30 | 19.96 | 20.27 | 3,251,565 | +0.42(+2.12%) |
Mar 12, 2012 | 19.70 | 20.06 | 19.67 | 19.85 | 2,707,900 | +0.15(+0.76%) |
Mar 09, 2012 | 19.57 | 20.24 | 19.53 | 19.70 | 5,256,898 | +0.09(+0.48%) |
Mar 08, 2012 | 19.57 | 19.73 | 19.33 | 19.61 | 2,134,917 | +0.25(+1.30%) |
Mar 07, 2012 | 19.41 | 19.48 | 19.09 | 19.36 | 3,590,107 | +0.06(+0.33%) |
Mar 06, 2012 | 19.03 | 19.34 | 18.64 | 19.30 | 5,046,427 | -0.35(-1.79%) |
Mar 05, 2012 | 19.81 | 19.81 | 19.37 | 19.65 | 3,452,055 | -0.35(-1.76%) |
Mar 02, 2012 | 20.28 | 20.33 | 19.73 | 20.00 | 3,854,168 | -0.31(-1.55%) |
Mar 01, 2012 | 20.24 | 20.58 | 20.24 | 20.31 | 1,983,169 | +0.13(+0.62%) |
Feb 29, 2012 | 20.70 | 20.87 | 20.11 | 20.19 | 4,559,256 | -0.50(-2.43%) |
Feb 28, 2012 | 20.61 | 20.86 | 20.55 | 20.69 | 3,433,075 | +0.13(+0.64%) |
Feb 27, 2012 | 20.59 | 20.70 | 20.43 | 20.56 | 4,223,867 | -0.28(-1.33%) |
Feb 24, 2012 | 20.97 | 21.10 | 20.67 | 20.83 | 3,239,263 | -0.09(-0.42%) |
Feb 23, 2012 | 20.95 | 21.08 | 20.58 | 20.92 | 3,730,697 | +0.05(+0.24%) |
Feb 22, 2012 | 20.40 | 20.96 | 20.40 | 20.87 | 4,791,062 | +0.37(+1.81%) |
Feb 21, 2012 | 20.47 | 20.67 | 20.24 | 20.50 | 3,115,957 | +0.31(+1.52%) |
Feb 17, 2012 | 20.61 | 20.66 | 20.07 | 20.19 | 3,605,046 | -0.35(-1.71%) |
Feb 16, 2012 | 20.10 | 20.69 | 19.96 | 20.54 | 3,921,764 | +0.33(+1.65%) |
Feb 15, 2012 | 20.32 | 20.46 | 19.94 | 20.21 | 4,254,429 | +0.01(+0.03%) |
Feb 14, 2012 | 20.68 | 20.74 | 19.90 | 20.21 | 5,979,273 | -0.60(-2.90%) |
Feb 13, 2012 | 21.16 | 21.25 | 20.58 | 20.81 | 3,675,779 | -0.22(-1.04%) |
Feb 10, 2012 | 21.45 | 21.45 | 20.81 | 21.03 | 5,172,507 | -0.71(-3.27%) |
Feb 09, 2012 | 21.91 | 21.96 | 21.51 | 21.74 | 4,172,897 | -0.09(-0.40%) |
Feb 08, 2012 | 21.91 | 22.41 | 21.79 | 21.83 | 3,514,718 | +0.02(+0.11%) |
Feb 07, 2012 | 21.86 | 22.16 | 21.61 | 21.80 | 3,419,072 | -0.16(-0.74%) |
Feb 06, 2012 | 21.87 | 22.00 | 21.70 | 21.96 | 3,729,148 | -0.03(-0.11%) |
Feb 03, 2012 | 21.93 | 22.10 | 21.63 | 21.99 | 5,252,984 | +0.52(+2.41%) |
Feb 02, 2012 | 21.75 | 21.89 | 21.45 | 21.47 | 3,691,758 | -0.24(-1.09%) |