Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.18 | 21.22 | 20.72 | 20.88 | 4,283,847 | -0.38(-1.78%) |
Apr 27, 2012 | 21.12 | 21.34 | 21.00 | 21.26 | 4,051,140 | +0.30(+1.41%) |
Apr 26, 2012 | 20.67 | 21.04 | 20.58 | 20.97 | 5,603,144 | +0.26(+1.27%) |
Apr 25, 2012 | 20.80 | 20.82 | 20.53 | 20.70 | 6,215,065 | +0.17(+0.83%) |
Apr 24, 2012 | 20.89 | 20.98 | 20.34 | 20.53 | 8,180,867 | +0.14(+0.67%) |
Apr 23, 2012 | 20.30 | 20.43 | 19.96 | 20.40 | 7,932,583 | -0.13(-0.64%) |
Apr 20, 2012 | 20.73 | 20.87 | 20.49 | 20.53 | 6,522,970 | -0.14(-0.68%) |
Apr 19, 2012 | 20.69 | 21.16 | 20.51 | 20.67 | 5,399,024 | -0.09(-0.42%) |
Apr 18, 2012 | 21.02 | 21.02 | 20.68 | 20.76 | 6,964,092 | -0.41(-1.95%) |
Apr 17, 2012 | 21.08 | 21.36 | 20.83 | 21.17 | 5,522,348 | +0.23(+1.11%) |
Apr 16, 2012 | 20.84 | 21.05 | 20.70 | 20.94 | 5,136,835 | +0.15(+0.73%) |
Apr 13, 2012 | 20.94 | 20.98 | 20.74 | 20.79 | 4,572,704 | -0.27(-1.26%) |
Apr 12, 2012 | 20.64 | 21.14 | 20.55 | 21.05 | 4,762,939 | +0.41(+1.99%) |
Apr 11, 2012 | 21.46 | 21.53 | 20.25 | 20.64 | 17,300,092 | -0.57(-2.70%) |
Apr 10, 2012 | 21.67 | 21.67 | 21.10 | 21.21 | 4,909,165 | -0.46(-2.13%) |
Apr 09, 2012 | 22.02 | 22.02 | 21.63 | 21.68 | 5,211,735 | -0.67(-3.00%) |
Apr 05, 2012 | 22.18 | 22.47 | 22.18 | 22.35 | 4,217,275 | +0.02(+0.11%) |
Apr 04, 2012 | 22.43 | 22.47 | 22.16 | 22.32 | 5,699,656 | -0.36(-1.59%) |
Apr 03, 2012 | 22.88 | 23.45 | 22.52 | 22.68 | 8,062,716 | -0.24(-1.04%) |
Apr 02, 2012 | 22.71 | 23.03 | 22.49 | 22.92 | 4,188,167 | +0.15(+0.66%) |
Mar 30, 2012 | 23.02 | 23.02 | 22.60 | 22.77 | 3,651,994 | -0.01(-0.04%) |
Mar 29, 2012 | 22.55 | 22.82 | 22.37 | 22.78 | 2,682,933 | +0.12(+0.51%) |
Mar 28, 2012 | 22.99 | 23.09 | 22.39 | 22.66 | 3,770,175 | -0.36(-1.56%) |
Mar 27, 2012 | 23.33 | 23.33 | 23.00 | 23.02 | 3,100,702 | -0.09(-0.38%) |
Mar 26, 2012 | 22.84 | 23.12 | 22.77 | 23.11 | 3,674,300 | +0.53(+2.32%) |
Mar 23, 2012 | 22.57 | 22.66 | 22.19 | 22.59 | 2,782,753 | +0.11(+0.50%) |
Mar 22, 2012 | 22.55 | 22.62 | 22.17 | 22.47 | 3,819,681 | -0.28(-1.24%) |
Mar 21, 2012 | 22.77 | 22.84 | 22.57 | 22.76 | 2,415,136 | -0.05(-0.21%) |
Mar 20, 2012 | 22.91 | 22.92 | 22.55 | 22.80 | 3,718,584 | -0.21(-0.93%) |
Mar 19, 2012 | 22.94 | 23.22 | 22.89 | 23.02 | 3,593,679 | -0.01(-0.06%) |
Mar 16, 2012 | 23.17 | 23.34 | 22.99 | 23.03 | 5,467,414 | -0.18(-0.80%) |
Mar 15, 2012 | 23.06 | 23.26 | 22.77 | 23.22 | 4,253,834 | +0.19(+0.84%) |
Mar 14, 2012 | 22.85 | 23.24 | 22.81 | 23.02 | 3,962,895 | +0.11(+0.49%) |
Mar 13, 2012 | 22.47 | 22.93 | 22.40 | 22.91 | 4,310,009 | +0.60(+2.68%) |
Mar 12, 2012 | 22.29 | 22.40 | 22.09 | 22.31 | 3,144,931 | +0.02(+0.09%) |
Mar 09, 2012 | 22.04 | 22.42 | 21.96 | 22.29 | 3,410,057 | +0.28(+1.28%) |
Mar 08, 2012 | 21.93 | 22.24 | 21.89 | 22.01 | 4,168,562 | +0.31(+1.43%) |
Mar 07, 2012 | 21.49 | 21.85 | 21.48 | 21.70 | 3,507,694 | +0.24(+1.11%) |
Mar 06, 2012 | 21.69 | 21.75 | 21.33 | 21.46 | 4,604,249 | -0.42(-1.93%) |
Mar 05, 2012 | 21.81 | 21.92 | 21.59 | 21.89 | 4,668,374 | +0.05(+0.22%) |
Mar 02, 2012 | 22.30 | 22.34 | 21.73 | 21.84 | 6,394,852 | -0.54(-2.43%) |
Mar 01, 2012 | 22.49 | 22.66 | 22.27 | 22.38 | 3,433,029 | +0.01(+0.04%) |
Feb 29, 2012 | 22.67 | 22.69 | 22.24 | 22.37 | 5,755,236 | -0.24(-1.08%) |
Feb 28, 2012 | 22.54 | 22.65 | 22.40 | 22.61 | 4,734,397 | +0.12(+0.54%) |
Feb 27, 2012 | 22.12 | 22.55 | 21.85 | 22.49 | 5,704,782 | +0.20(+0.92%) |
Feb 24, 2012 | 22.41 | 22.66 | 22.24 | 22.29 | 3,890,529 | -0.02(-0.11%) |
Feb 23, 2012 | 22.13 | 22.44 | 21.90 | 22.31 | 4,981,870 | +0.06(+0.28%) |
Feb 22, 2012 | 22.46 | 22.47 | 22.16 | 22.25 | 4,221,565 | -0.21(-0.95%) |
Feb 21, 2012 | 22.57 | 22.64 | 22.27 | 22.46 | 5,503,969 | +0.01(+0.04%) |
Feb 17, 2012 | 22.64 | 22.68 | 22.24 | 22.45 | 6,630,671 | -0.16(-0.71%) |
Feb 16, 2012 | 21.92 | 22.85 | 21.79 | 22.61 | 15,297,138 | +1.06(+4.89%) |
Feb 15, 2012 | 21.14 | 21.80 | 20.97 | 21.56 | 10,632,313 | +0.51(+2.40%) |
Feb 14, 2012 | 21.17 | 21.24 | 20.85 | 21.05 | 3,189,457 | -0.30(-1.41%) |
Feb 13, 2012 | 21.14 | 21.38 | 20.97 | 21.35 | 4,903,737 | +0.37(+1.78%) |
Feb 10, 2012 | 21.00 | 21.03 | 20.66 | 20.98 | 4,065,747 | -0.24(-1.12%) |
Feb 09, 2012 | 21.30 | 21.31 | 21.04 | 21.22 | 4,401,805 | -0.01(-0.07%) |
Feb 08, 2012 | 21.24 | 21.31 | 21.02 | 21.23 | 6,244,945 | -0.04(-0.18%) |
Feb 07, 2012 | 21.15 | 21.32 | 21.09 | 21.27 | 6,974,898 | +0.03(+0.14%) |
Feb 06, 2012 | 21.48 | 21.49 | 21.17 | 21.24 | 4,630,493 | -0.21(-0.99%) |
Feb 03, 2012 | 21.24 | 21.56 | 21.20 | 21.46 | 12,729,649 | +0.49(+2.34%) |
Feb 02, 2012 | 21.31 | 21.43 | 20.73 | 20.97 | 9,711,602 | -0.42(-1.95%) |