Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.84 | 24.18 | 23.77 | 24.06 | 424,003 | +0.14(+0.58%) |
Apr 27, 2012 | 23.90 | 24.07 | 23.67 | 23.92 | 212,107 | +0.06(+0.24%) |
Apr 26, 2012 | 23.14 | 24.07 | 23.12 | 23.86 | 312,283 | +0.36(+1.51%) |
Apr 25, 2012 | 23.73 | 23.84 | 23.43 | 23.50 | 172,680 | -0.07(-0.31%) |
Apr 24, 2012 | 23.75 | 23.92 | 23.41 | 23.58 | 166,256 | -0.07(-0.30%) |
Apr 23, 2012 | 23.42 | 23.90 | 23.37 | 23.65 | 255,745 | +0.03(+0.11%) |
Apr 20, 2012 | 23.77 | 24.34 | 23.43 | 23.62 | 450,158 | +0.02(+0.07%) |
Apr 19, 2012 | 23.22 | 23.64 | 23.16 | 23.61 | 199,253 | +0.46(+1.98%) |
Apr 18, 2012 | 23.02 | 23.26 | 22.92 | 23.15 | 204,892 | +0.07(+0.31%) |
Apr 17, 2012 | 22.89 | 23.43 | 22.69 | 23.08 | 561,065 | +0.49(+2.19%) |
Apr 16, 2012 | 22.84 | 22.84 | 22.38 | 22.58 | 262,828 | -0.11(-0.48%) |
Apr 13, 2012 | 22.51 | 22.78 | 22.25 | 22.69 | 604,598 | +0.16(+0.73%) |
Apr 12, 2012 | 22.74 | 23.09 | 22.48 | 22.53 | 540,869 | -0.12(-0.55%) |
Apr 11, 2012 | 22.35 | 23.14 | 22.19 | 22.65 | 555,932 | +0.40(+1.80%) |
Apr 10, 2012 | 23.36 | 23.43 | 22.10 | 22.25 | 680,054 | -1.10(-4.71%) |
Apr 09, 2012 | 23.13 | 23.38 | 22.83 | 23.35 | 308,780 | +0.05(+0.20%) |
Apr 05, 2012 | 23.12 | 23.46 | 23.07 | 23.30 | 318,956 | +0.07(+0.29%) |
Apr 04, 2012 | 23.36 | 23.47 | 23.06 | 23.24 | 249,172 | -0.21(-0.88%) |
Apr 03, 2012 | 23.22 | 23.62 | 23.18 | 23.44 | 350,207 | +0.09(+0.40%) |
Apr 02, 2012 | 23.67 | 23.78 | 23.18 | 23.35 | 372,919 | -0.39(-1.65%) |
Mar 30, 2012 | 23.51 | 23.95 | 23.21 | 23.74 | 281,458 | +0.26(+1.12%) |
Mar 29, 2012 | 23.54 | 23.65 | 23.05 | 23.48 | 574,326 | -0.23(-0.96%) |
Mar 28, 2012 | 24.07 | 24.11 | 23.45 | 23.71 | 357,510 | -0.35(-1.48%) |
Mar 27, 2012 | 24.36 | 24.47 | 24.02 | 24.06 | 388,775 | -0.25(-1.02%) |
Mar 26, 2012 | 24.66 | 24.66 | 24.20 | 24.31 | 322,187 | -0.15(-0.63%) |
Mar 23, 2012 | 24.46 | 24.68 | 24.18 | 24.46 | 403,117 | +0.13(+0.53%) |
Mar 22, 2012 | 24.06 | 24.36 | 23.92 | 24.33 | 500,789 | +0.26(+1.09%) |
Mar 21, 2012 | 23.65 | 24.43 | 23.43 | 24.07 | 913,266 | +0.73(+3.13%) |
Mar 20, 2012 | 22.87 | 23.41 | 22.80 | 23.34 | 270,588 | +0.34(+1.48%) |
Mar 19, 2012 | 22.78 | 23.24 | 22.77 | 23.00 | 328,075 | +0.10(+0.45%) |
Mar 16, 2012 | 23.15 | 23.41 | 22.50 | 22.90 | 803,240 | -0.26(-1.13%) |
Mar 15, 2012 | 23.32 | 23.45 | 22.98 | 23.16 | 481,197 | -0.20(-0.86%) |
Mar 14, 2012 | 23.66 | 23.87 | 23.23 | 23.36 | 266,502 | -0.40(-1.67%) |
Mar 13, 2012 | 23.92 | 23.98 | 23.62 | 23.76 | 236,345 | -0.19(-0.80%) |
Mar 12, 2012 | 23.92 | 23.97 | 23.59 | 23.95 | 239,416 | -0.04(-0.15%) |
Mar 09, 2012 | 23.55 | 24.05 | 23.39 | 23.98 | 407,197 | +0.58(+2.48%) |
Mar 08, 2012 | 23.11 | 23.44 | 22.96 | 23.40 | 367,245 | +0.40(+1.74%) |
Mar 07, 2012 | 22.82 | 23.25 | 22.73 | 23.00 | 548,399 | +0.21(+0.93%) |
Mar 06, 2012 | 23.29 | 23.29 | 22.49 | 22.79 | 467,304 | -0.51(-2.21%) |
Mar 05, 2012 | 23.48 | 23.54 | 23.15 | 23.30 | 296,839 | -0.28(-1.18%) |
Mar 02, 2012 | 23.79 | 23.79 | 23.48 | 23.58 | 336,531 | -0.14(-0.61%) |
Mar 01, 2012 | 23.65 | 23.79 | 23.31 | 23.73 | 383,744 | +0.17(+0.72%) |
Feb 29, 2012 | 23.63 | 23.80 | 23.40 | 23.56 | 371,953 | +0.12(+0.50%) |
Feb 28, 2012 | 23.45 | 23.66 | 23.24 | 23.44 | 474,914 | +0.12(+0.53%) |
Feb 27, 2012 | 22.99 | 23.56 | 22.99 | 23.31 | 429,825 | +0.21(+0.91%) |
Feb 24, 2012 | 22.82 | 23.15 | 22.80 | 23.10 | 319,944 | +0.17(+0.74%) |
Feb 23, 2012 | 22.87 | 23.14 | 22.66 | 22.93 | 385,344 | +0.02(+0.07%) |
Feb 22, 2012 | 23.08 | 23.14 | 22.72 | 22.92 | 455,416 | -0.20(-0.85%) |
Feb 21, 2012 | 23.39 | 23.52 | 22.87 | 23.11 | 285,283 | -0.13(-0.55%) |
Feb 17, 2012 | 23.38 | 23.55 | 22.97 | 23.24 | 423,218 | -0.06(-0.26%) |
Feb 16, 2012 | 22.73 | 23.60 | 22.56 | 23.30 | 934,325 | +0.59(+2.60%) |
Feb 15, 2012 | 22.21 | 22.83 | 21.96 | 22.71 | 897,688 | +0.64(+2.91%) |
Feb 14, 2012 | 22.17 | 22.27 | 21.92 | 22.07 | 312,563 | -0.04(-0.16%) |
Feb 13, 2012 | 22.31 | 22.48 | 21.96 | 22.11 | 335,356 | -0.02(-0.07%) |
Feb 10, 2012 | 22.07 | 22.29 | 21.92 | 22.12 | 477,824 | -0.07(-0.30%) |
Feb 09, 2012 | 21.69 | 22.35 | 21.36 | 22.19 | 545,064 | +0.57(+2.64%) |
Feb 08, 2012 | 21.76 | 22.07 | 21.58 | 21.62 | 335,240 | -0.08(-0.38%) |
Feb 07, 2012 | 21.60 | 21.81 | 21.51 | 21.70 | 203,912 | +0.13(+0.60%) |
Feb 06, 2012 | 21.35 | 21.60 | 21.26 | 21.57 | 194,622 | +0.13(+0.62%) |
Feb 03, 2012 | 21.27 | 21.60 | 21.22 | 21.44 | 217,871 | +0.26(+1.24%) |
Feb 02, 2012 | 21.09 | 21.40 | 21.07 | 21.17 | 275,665 | +0.05(+0.22%) |