Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.15 | 23.30 | 22.67 | 22.77 | 6,000,615 | -0.56(-2.41%) |
Apr 27, 2012 | 22.53 | 23.62 | 22.35 | 23.34 | 12,025,595 | +1.94(+9.06%) |
Apr 26, 2012 | 20.87 | 21.49 | 20.70 | 21.40 | 8,644,520 | +0.23(+1.11%) |
Apr 25, 2012 | 21.41 | 21.62 | 20.69 | 21.16 | 8,922,594 | +1.23(+6.15%) |
Apr 24, 2012 | 19.54 | 20.09 | 19.43 | 19.94 | 8,867,126 | +0.38(+1.93%) |
Apr 23, 2012 | 19.84 | 19.92 | 19.39 | 19.56 | 11,270,224 | -0.90(-4.39%) |
Apr 20, 2012 | 21.71 | 21.78 | 20.26 | 20.46 | 15,947,435 | -1.28(-5.91%) |
Apr 19, 2012 | 22.85 | 22.87 | 21.51 | 21.74 | 11,796,636 | -1.11(-4.85%) |
Apr 18, 2012 | 22.34 | 22.96 | 22.17 | 22.85 | 4,529,822 | +0.28(+1.23%) |
Apr 17, 2012 | 22.08 | 22.61 | 22.03 | 22.57 | 3,401,803 | +0.71(+3.26%) |
Apr 16, 2012 | 22.28 | 22.47 | 21.56 | 21.86 | 3,203,582 | -0.20(-0.91%) |
Apr 13, 2012 | 22.59 | 22.74 | 22.02 | 22.06 | 2,783,837 | -0.61(-2.70%) |
Apr 12, 2012 | 22.08 | 23.05 | 22.02 | 22.67 | 3,013,267 | +0.56(+2.54%) |
Apr 11, 2012 | 21.94 | 22.27 | 21.62 | 22.11 | 4,189,786 | +0.50(+2.33%) |
Apr 10, 2012 | 22.13 | 22.69 | 21.55 | 21.61 | 5,968,259 | -0.50(-2.28%) |
Apr 09, 2012 | 22.04 | 22.46 | 21.94 | 22.11 | 3,289,986 | -0.50(-2.19%) |
Apr 05, 2012 | 21.98 | 22.65 | 21.98 | 22.61 | 4,092,505 | +0.47(+2.12%) |
Apr 04, 2012 | 22.74 | 22.84 | 21.91 | 22.14 | 6,843,921 | -0.96(-4.18%) |
Apr 03, 2012 | 23.32 | 23.50 | 22.93 | 23.10 | 2,996,337 | -0.15(-0.65%) |
Apr 02, 2012 | 23.21 | 23.46 | 22.94 | 23.25 | 3,457,433 | +0.05(+0.22%) |
Mar 30, 2012 | 23.39 | 23.51 | 22.95 | 23.20 | 3,021,130 | -0.01(-0.04%) |
Mar 29, 2012 | 23.18 | 23.32 | 22.70 | 23.21 | 4,215,317 | -0.13(-0.58%) |
Mar 28, 2012 | 24.04 | 24.13 | 23.01 | 23.34 | 4,227,166 | -0.66(-2.76%) |
Mar 27, 2012 | 24.00 | 24.15 | 23.71 | 24.01 | 3,976,711 | +0.08(+0.32%) |
Mar 26, 2012 | 23.96 | 24.18 | 23.72 | 23.93 | 4,550,023 | +0.30(+1.28%) |
Mar 23, 2012 | 23.86 | 23.86 | 23.41 | 23.63 | 5,424,055 | -0.20(-0.85%) |
Mar 22, 2012 | 23.68 | 24.03 | 23.44 | 23.83 | 5,238,523 | -0.08(-0.32%) |
Mar 21, 2012 | 23.86 | 24.11 | 23.76 | 23.91 | 4,048,536 | +0.18(+0.78%) |
Mar 20, 2012 | 23.90 | 23.98 | 23.34 | 23.72 | 4,875,310 | -0.33(-1.36%) |
Mar 19, 2012 | 23.63 | 24.34 | 23.45 | 24.05 | 5,047,209 | +0.51(+2.17%) |
Mar 16, 2012 | 23.77 | 23.91 | 23.23 | 23.54 | 5,133,793 | -0.20(-0.85%) |
Mar 15, 2012 | 23.39 | 23.83 | 23.28 | 23.74 | 4,430,685 | +0.47(+2.02%) |
Mar 14, 2012 | 22.85 | 23.43 | 22.80 | 23.27 | 4,389,245 | +0.49(+2.14%) |
Mar 13, 2012 | 22.35 | 22.78 | 22.21 | 22.78 | 4,825,196 | +0.59(+2.65%) |
Mar 12, 2012 | 22.51 | 22.59 | 22.12 | 22.19 | 3,779,435 | -0.39(-1.71%) |
Mar 09, 2012 | 22.66 | 22.92 | 22.37 | 22.58 | 6,235,714 | +0.12(+0.52%) |
Mar 08, 2012 | 22.09 | 22.52 | 21.88 | 22.46 | 3,810,978 | +0.57(+2.61%) |
Mar 07, 2012 | 21.81 | 21.96 | 21.40 | 21.89 | 6,230,434 | +0.60(+2.80%) |
Mar 06, 2012 | 21.48 | 21.55 | 20.89 | 21.30 | 9,930,288 | -0.58(-2.65%) |
Mar 05, 2012 | 22.92 | 22.99 | 21.67 | 21.88 | 8,107,326 | -1.17(-5.06%) |
Mar 02, 2012 | 22.93 | 23.63 | 22.84 | 23.04 | 6,234,394 | +0.08(+0.33%) |
Mar 01, 2012 | 22.99 | 23.11 | 22.55 | 22.97 | 5,828,301 | +0.34(+1.48%) |
Feb 29, 2012 | 22.67 | 22.82 | 22.35 | 22.63 | 4,412,785 | +0.07(+0.30%) |
Feb 28, 2012 | 22.44 | 22.96 | 22.07 | 22.56 | 7,153,903 | +0.25(+1.11%) |
Feb 27, 2012 | 21.78 | 22.65 | 21.31 | 22.32 | 6,571,195 | +0.62(+2.84%) |
Feb 24, 2012 | 21.52 | 21.80 | 21.45 | 21.70 | 3,617,312 | +0.25(+1.17%) |
Feb 23, 2012 | 20.79 | 21.48 | 20.64 | 21.45 | 5,195,368 | +0.60(+2.86%) |
Feb 22, 2012 | 20.89 | 20.97 | 20.61 | 20.85 | 3,113,074 | +0.06(+0.28%) |
Feb 21, 2012 | 21.25 | 21.37 | 20.67 | 20.79 | 3,033,741 | -0.07(-0.32%) |
Feb 17, 2012 | 21.32 | 21.32 | 20.64 | 20.86 | 3,149,915 | -0.30(-1.43%) |
Feb 16, 2012 | 20.07 | 21.19 | 20.05 | 21.16 | 4,441,629 | +0.82(+4.04%) |
Feb 15, 2012 | 20.22 | 20.84 | 20.16 | 20.34 | 5,200,092 | +0.22(+1.08%) |
Feb 14, 2012 | 19.58 | 20.14 | 19.55 | 20.12 | 3,592,565 | +0.29(+1.48%) |
Feb 13, 2012 | 20.00 | 20.13 | 19.38 | 19.83 | 4,479,501 | +0.14(+0.72%) |
Feb 10, 2012 | 20.25 | 20.44 | 19.63 | 19.69 | 5,348,321 | -0.91(-4.42%) |
Feb 09, 2012 | 20.47 | 20.71 | 20.00 | 20.60 | 5,697,157 | +0.22(+1.09%) |
Feb 08, 2012 | 19.88 | 20.61 | 19.88 | 20.37 | 5,188,263 | +0.50(+2.49%) |
Feb 07, 2012 | 19.64 | 19.91 | 19.22 | 19.88 | 5,558,525 | +0.21(+1.07%) |
Feb 06, 2012 | 19.66 | 19.82 | 19.48 | 19.67 | 4,053,049 | -0.20(-1.01%) |
Feb 03, 2012 | 19.51 | 20.15 | 19.36 | 19.87 | 6,604,319 | +0.71(+3.72%) |
Feb 02, 2012 | 18.65 | 19.55 | 18.53 | 19.16 | 8,913,903 | +0.84(+4.58%) |