Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.08 | 21.17 | 20.94 | 21.09 | 703,594 | -0.12(-0.58%) |
Apr 27, 2012 | 21.29 | 21.35 | 21.13 | 21.21 | 1,126,486 | +0.36(+1.75%) |
Apr 26, 2012 | 20.49 | 20.87 | 20.42 | 20.85 | 712,493 | +0.21(+1.03%) |
Apr 25, 2012 | 20.80 | 20.87 | 20.49 | 20.63 | 739,969 | +0.34(+1.66%) |
Apr 24, 2012 | 20.16 | 20.46 | 20.14 | 20.30 | 900,441 | +0.23(+1.16%) |
Apr 23, 2012 | 20.05 | 20.10 | 19.84 | 20.06 | 1,058,111 | -0.53(-2.60%) |
Apr 20, 2012 | 20.49 | 20.80 | 20.48 | 20.60 | 965,092 | +0.44(+2.16%) |
Apr 19, 2012 | 20.31 | 20.46 | 20.09 | 20.16 | 1,413,349 | -0.44(-2.16%) |
Apr 18, 2012 | 20.59 | 20.79 | 20.56 | 20.61 | 637,609 | -0.25(-1.18%) |
Apr 17, 2012 | 20.86 | 20.95 | 20.67 | 20.85 | 1,058,206 | +0.48(+2.37%) |
Apr 16, 2012 | 20.53 | 20.55 | 20.22 | 20.37 | 1,103,091 | +0.36(+1.82%) |
Apr 13, 2012 | 20.37 | 20.38 | 19.96 | 20.01 | 2,079,895 | -0.62(-3.03%) |
Apr 12, 2012 | 20.29 | 20.67 | 20.29 | 20.63 | 1,396,204 | +0.28(+1.40%) |
Apr 11, 2012 | 20.59 | 20.69 | 20.33 | 20.35 | 1,528,017 | -0.02(-0.12%) |
Apr 10, 2012 | 20.81 | 20.88 | 20.29 | 20.37 | 3,184,118 | -0.70(-3.32%) |
Apr 09, 2012 | 20.94 | 21.19 | 20.88 | 21.07 | 769,847 | -0.09(-0.40%) |
Apr 05, 2012 | 21.11 | 21.32 | 21.10 | 21.16 | 838,340 | -0.25(-1.17%) |
Apr 04, 2012 | 21.57 | 21.64 | 21.28 | 21.41 | 1,363,173 | -0.58(-2.65%) |
Apr 03, 2012 | 22.28 | 22.35 | 21.83 | 21.99 | 1,077,312 | -0.23(-1.04%) |
Apr 02, 2012 | 21.94 | 22.32 | 21.89 | 22.22 | 1,679,175 | +0.07(+0.30%) |
Mar 30, 2012 | 22.16 | 22.24 | 21.93 | 22.16 | 1,379,149 | +0.12(+0.56%) |
Mar 29, 2012 | 21.88 | 22.04 | 21.79 | 22.03 | 1,229,954 | -0.20(-0.92%) |
Mar 28, 2012 | 22.58 | 22.59 | 22.12 | 22.24 | 1,709,114 | -0.11(-0.49%) |
Mar 27, 2012 | 22.47 | 22.54 | 22.31 | 22.35 | 2,749,562 | -0.62(-2.72%) |
Mar 26, 2012 | 22.77 | 22.99 | 22.73 | 22.97 | 1,305,117 | +0.59(+2.64%) |
Mar 23, 2012 | 22.13 | 22.41 | 21.96 | 22.38 | 2,440,660 | -0.01(-0.06%) |
Mar 22, 2012 | 22.18 | 22.42 | 22.11 | 22.39 | 1,523,643 | -0.40(-1.74%) |
Mar 21, 2012 | 22.89 | 22.91 | 22.68 | 22.79 | 1,141,154 | -0.28(-1.21%) |
Mar 20, 2012 | 23.07 | 23.40 | 22.88 | 23.07 | 919,593 | -0.33(-1.40%) |
Mar 19, 2012 | 23.17 | 23.50 | 23.16 | 23.40 | 1,459,824 | +0.37(+1.62%) |
Mar 16, 2012 | 22.86 | 23.19 | 22.82 | 23.02 | 1,169,240 | +0.31(+1.38%) |
Mar 15, 2012 | 22.70 | 22.78 | 22.45 | 22.71 | 1,217,298 | +0.30(+1.33%) |
Mar 14, 2012 | 22.70 | 22.82 | 22.34 | 22.41 | 3,193,376 | -0.39(-1.72%) |
Mar 13, 2012 | 22.44 | 22.81 | 22.39 | 22.80 | 1,298,919 | +0.35(+1.54%) |
Mar 12, 2012 | 22.08 | 22.49 | 22.06 | 22.46 | 2,237,017 | +0.42(+1.91%) |
Mar 09, 2012 | 22.05 | 22.17 | 21.96 | 22.04 | 1,223,894 | -0.18(-0.79%) |
Mar 08, 2012 | 21.88 | 22.27 | 21.82 | 22.21 | 1,925,113 | +0.81(+3.78%) |
Mar 07, 2012 | 21.34 | 21.48 | 21.23 | 21.40 | 1,095,927 | +0.01(+0.07%) |
Mar 06, 2012 | 21.52 | 21.60 | 21.29 | 21.39 | 1,750,140 | -0.53(-2.42%) |
Mar 05, 2012 | 21.93 | 21.96 | 21.80 | 21.92 | 1,029,931 | +0.09(+0.39%) |
Mar 02, 2012 | 21.97 | 21.99 | 21.79 | 21.83 | 1,456,500 | -0.45(-2.02%) |
Mar 01, 2012 | 22.07 | 22.29 | 22.02 | 22.28 | 2,708,031 | +0.42(+1.93%) |
Feb 29, 2012 | 22.21 | 22.28 | 21.82 | 21.86 | 1,345,160 | -0.28(-1.26%) |
Feb 28, 2012 | 22.02 | 22.18 | 21.93 | 22.14 | 837,920 | +0.07(+0.32%) |
Feb 27, 2012 | 22.04 | 22.17 | 21.96 | 22.07 | 1,630,603 | -0.22(-1.00%) |
Feb 24, 2012 | 22.24 | 22.40 | 22.24 | 22.29 | 813,271 | +0.19(+0.88%) |
Feb 23, 2012 | 21.95 | 22.10 | 21.87 | 22.10 | 654,699 | +0.18(+0.82%) |
Feb 22, 2012 | 21.87 | 21.97 | 21.79 | 21.92 | 715,329 | +0.06(+0.26%) |
Feb 21, 2012 | 21.76 | 21.91 | 21.68 | 21.86 | 1,247,684 | +0.21(+0.98%) |
Feb 17, 2012 | 21.81 | 21.82 | 21.53 | 21.65 | 1,103,429 | +0.08(+0.35%) |
Feb 16, 2012 | 21.10 | 21.64 | 21.02 | 21.57 | 1,246,509 | +0.32(+1.49%) |
Feb 15, 2012 | 21.51 | 21.51 | 21.20 | 21.26 | 1,823,014 | -0.33(-1.51%) |
Feb 14, 2012 | 21.61 | 21.65 | 21.37 | 21.58 | 904,652 | -0.08(-0.37%) |
Feb 13, 2012 | 21.65 | 21.72 | 21.53 | 21.66 | 726,434 | +0.31(+1.44%) |
Feb 10, 2012 | 21.29 | 21.46 | 21.25 | 21.36 | 1,290,614 | -0.34(-1.57%) |
Feb 09, 2012 | 21.71 | 21.77 | 21.55 | 21.70 | 1,152,064 | +0.08(+0.35%) |
Feb 08, 2012 | 21.51 | 21.65 | 21.43 | 21.62 | 1,103,779 | +0.02(+0.09%) |
Feb 07, 2012 | 21.35 | 21.65 | 21.27 | 21.60 | 1,000,292 | +0.18(+0.82%) |
Feb 06, 2012 | 21.13 | 21.44 | 21.11 | 21.43 | 868,003 | -0.12(-0.55%) |
Feb 03, 2012 | 21.27 | 21.57 | 21.24 | 21.55 | 884,444 | +0.14(+0.66%) |
Feb 02, 2012 | 21.41 | 21.48 | 21.30 | 21.40 | 547,063 | +0.09(+0.40%) |