Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.09 | 23.12 | 23.01 | 23.12 | 1,338,177 | -0.02(-0.09%) |
Apr 27, 2012 | 23.27 | 23.29 | 23.07 | 23.14 | 2,992,956 | -0.26(-1.12%) |
Apr 26, 2012 | 23.37 | 23.40 | 23.26 | 23.40 | 2,731,372 | +0.71(+3.12%) |
Apr 25, 2012 | 22.71 | 22.75 | 22.63 | 22.69 | 1,394,362 | +0.10(+0.45%) |
Apr 24, 2012 | 22.52 | 22.67 | 22.51 | 22.59 | 1,067,889 | +0.05(+0.21%) |
Apr 23, 2012 | 22.56 | 22.58 | 22.36 | 22.55 | 1,750,572 | -0.16(-0.68%) |
Apr 20, 2012 | 22.57 | 22.73 | 22.55 | 22.70 | 2,432,394 | +0.20(+0.90%) |
Apr 19, 2012 | 22.47 | 22.57 | 22.39 | 22.50 | 1,982,646 | +0.18(+0.78%) |
Apr 18, 2012 | 22.18 | 22.37 | 22.16 | 22.32 | 1,628,070 | +0.11(+0.52%) |
Apr 17, 2012 | 22.13 | 22.27 | 22.03 | 22.21 | 1,002,669 | +0.27(+1.23%) |
Apr 16, 2012 | 21.91 | 21.98 | 21.77 | 21.94 | 1,319,188 | +0.39(+1.81%) |
Apr 13, 2012 | 21.62 | 21.64 | 21.49 | 21.55 | 2,251,445 | -0.13(-0.59%) |
Apr 12, 2012 | 21.52 | 21.74 | 21.49 | 21.68 | 1,638,538 | +0.05(+0.25%) |
Apr 11, 2012 | 21.65 | 21.72 | 21.59 | 21.62 | 2,046,265 | +0.08(+0.38%) |
Apr 10, 2012 | 21.78 | 21.82 | 21.50 | 21.54 | 3,734,154 | -0.36(-1.66%) |
Apr 09, 2012 | 21.76 | 21.99 | 21.71 | 21.91 | 1,357,228 | +0.03(+0.15%) |
Apr 05, 2012 | 21.81 | 21.91 | 21.79 | 21.87 | 1,688,272 | -0.32(-1.43%) |
Apr 04, 2012 | 22.28 | 22.35 | 22.14 | 22.19 | 1,263,636 | -0.27(-1.20%) |
Apr 03, 2012 | 22.64 | 22.69 | 22.39 | 22.46 | 1,400,229 | -0.26(-1.16%) |
Apr 02, 2012 | 22.38 | 22.75 | 22.36 | 22.72 | 1,876,099 | +0.46(+2.06%) |
Mar 30, 2012 | 22.52 | 22.52 | 22.26 | 22.26 | 1,884,517 | +0.24(+1.07%) |
Mar 29, 2012 | 21.99 | 22.05 | 21.88 | 22.03 | 1,075,449 | -0.01(-0.03%) |
Mar 28, 2012 | 22.26 | 22.26 | 21.95 | 22.03 | 1,174,197 | -0.22(-1.00%) |
Mar 27, 2012 | 22.35 | 22.37 | 22.25 | 22.26 | 726,863 | -0.09(-0.39%) |
Mar 26, 2012 | 22.28 | 22.34 | 22.23 | 22.34 | 1,038,605 | +0.30(+1.38%) |
Mar 23, 2012 | 22.01 | 22.04 | 21.93 | 22.04 | 981,085 | +0.05(+0.25%) |
Mar 22, 2012 | 21.87 | 22.06 | 21.85 | 21.99 | 1,335,774 | -0.06(-0.28%) |
Mar 21, 2012 | 22.12 | 22.18 | 21.97 | 22.05 | 944,151 | -0.04(-0.18%) |
Mar 20, 2012 | 22.05 | 22.15 | 22.03 | 22.09 | 1,352,404 | -0.34(-1.50%) |
Mar 19, 2012 | 22.28 | 22.49 | 22.27 | 22.42 | 2,499,199 | +0.11(+0.48%) |
Mar 16, 2012 | 22.40 | 22.42 | 22.26 | 22.32 | 2,411,894 | +0.05(+0.24%) |
Mar 15, 2012 | 22.20 | 22.34 | 22.12 | 22.26 | 1,499,953 | +0.07(+0.30%) |
Mar 14, 2012 | 22.25 | 22.30 | 22.11 | 22.20 | 1,539,665 | -0.20(-0.90%) |
Mar 13, 2012 | 22.34 | 22.44 | 22.30 | 22.40 | 1,011,730 | +0.18(+0.79%) |
Mar 12, 2012 | 22.08 | 22.30 | 22.06 | 22.22 | 1,158,778 | +0.26(+1.20%) |
Mar 09, 2012 | 21.95 | 21.99 | 21.87 | 21.96 | 820,588 | -0.05(-0.21%) |
Mar 08, 2012 | 21.87 | 22.09 | 21.86 | 22.01 | 1,384,705 | +0.25(+1.15%) |
Mar 07, 2012 | 21.56 | 21.76 | 21.52 | 21.76 | 1,747,573 | +0.26(+1.22%) |
Mar 06, 2012 | 21.58 | 21.66 | 21.46 | 21.49 | 1,489,475 | -0.51(-2.33%) |
Mar 05, 2012 | 21.97 | 22.01 | 21.90 | 22.01 | 1,231,392 | +0.25(+1.15%) |
Mar 02, 2012 | 21.89 | 21.94 | 21.69 | 21.76 | 2,305,988 | -0.51(-2.27%) |
Mar 01, 2012 | 22.06 | 22.28 | 22.02 | 22.26 | 3,318,189 | +0.39(+1.79%) |
Feb 29, 2012 | 22.05 | 22.11 | 21.81 | 21.87 | 1,993,515 | -0.09(-0.40%) |
Feb 28, 2012 | 21.86 | 22.00 | 21.76 | 21.96 | 1,032,174 | +0.05(+0.25%) |
Feb 27, 2012 | 21.77 | 22.01 | 21.74 | 21.91 | 1,045,265 | -0.09(-0.43%) |
Feb 24, 2012 | 21.78 | 22.04 | 21.76 | 22.00 | 1,554,227 | -0.28(-1.24%) |
Feb 23, 2012 | 22.10 | 22.29 | 21.98 | 22.28 | 1,117,418 | +0.20(+0.88%) |
Feb 22, 2012 | 22.06 | 22.20 | 22.05 | 22.08 | 1,007,143 | -0.03(-0.15%) |
Feb 21, 2012 | 22.11 | 22.22 | 22.00 | 22.11 | 1,031,516 | +0.05(+0.24%) |
Feb 17, 2012 | 22.09 | 22.19 | 22.02 | 22.06 | 835,613 | -0.09(-0.43%) |
Feb 16, 2012 | 22.02 | 22.18 | 21.93 | 22.15 | 1,498,795 | +0.44(+2.02%) |
Feb 15, 2012 | 21.71 | 21.84 | 21.68 | 21.72 | 1,332,089 | -0.16(-0.72%) |
Feb 14, 2012 | 21.85 | 21.90 | 21.77 | 21.87 | 1,356,506 | -0.01(-0.06%) |
Feb 13, 2012 | 21.97 | 21.99 | 21.87 | 21.89 | 1,196,175 | +0.24(+1.11%) |
Feb 10, 2012 | 21.59 | 21.69 | 21.57 | 21.65 | 1,868,255 | -0.11(-0.52%) |
Feb 09, 2012 | 21.77 | 21.78 | 21.61 | 21.76 | 1,208,446 | +0.26(+1.21%) |
Feb 08, 2012 | 21.56 | 21.67 | 21.46 | 21.50 | 1,533,437 | -0.24(-1.11%) |
Feb 07, 2012 | 21.67 | 21.80 | 21.60 | 21.74 | 1,519,057 | +0.34(+1.59%) |
Feb 06, 2012 | 21.27 | 21.46 | 21.25 | 21.40 | 1,519,637 | -0.11(-0.53%) |
Feb 03, 2012 | 21.39 | 21.55 | 21.36 | 21.51 | 2,396,992 | +0.25(+1.19%) |
Feb 02, 2012 | 21.19 | 21.31 | 21.13 | 21.26 | 5,367,604 | -0.79(-3.57%) |