Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.82 | 21.82 | 21.42 | 21.51 | 2,427,053 | -0.36(-1.65%) |
Apr 27, 2012 | 21.76 | 21.89 | 21.53 | 21.87 | 1,988,974 | +0.16(+0.74%) |
Apr 26, 2012 | 21.58 | 21.78 | 21.50 | 21.71 | 2,673,412 | +0.12(+0.57%) |
Apr 25, 2012 | 21.48 | 21.72 | 21.39 | 21.59 | 4,075,459 | +0.29(+1.37%) |
Apr 24, 2012 | 21.04 | 21.36 | 21.04 | 21.30 | 3,137,265 | +0.28(+1.35%) |
Apr 23, 2012 | 20.90 | 21.08 | 20.83 | 21.01 | 2,990,396 | -0.19(-0.90%) |
Apr 20, 2012 | 21.19 | 21.41 | 21.13 | 21.20 | 2,565,427 | +0.13(+0.62%) |
Apr 19, 2012 | 21.22 | 21.35 | 20.90 | 21.07 | 5,479,761 | -0.08(-0.36%) |
Apr 18, 2012 | 21.32 | 21.41 | 21.07 | 21.15 | 3,524,856 | -0.26(-1.22%) |
Apr 17, 2012 | 21.18 | 21.58 | 21.18 | 21.41 | 4,046,248 | +0.43(+2.05%) |
Apr 16, 2012 | 20.95 | 21.10 | 20.69 | 20.98 | 3,211,061 | +0.22(+1.07%) |
Apr 13, 2012 | 21.31 | 21.31 | 20.73 | 20.76 | 6,699,362 | -0.61(-2.83%) |
Apr 12, 2012 | 21.15 | 21.43 | 21.13 | 21.36 | 4,777,938 | +0.27(+1.27%) |
Apr 11, 2012 | 20.97 | 21.12 | 20.87 | 21.10 | 3,542,367 | +0.40(+1.93%) |
Apr 10, 2012 | 21.10 | 21.13 | 20.63 | 20.70 | 4,750,746 | -0.41(-1.96%) |
Apr 09, 2012 | 21.12 | 21.23 | 20.99 | 21.11 | 6,596,530 | -0.36(-1.68%) |
Apr 05, 2012 | 21.50 | 21.62 | 21.37 | 21.47 | 2,087,968 | -0.13(-0.62%) |
Apr 04, 2012 | 21.73 | 21.85 | 21.44 | 21.61 | 7,139,447 | -0.39(-1.79%) |
Apr 03, 2012 | 21.94 | 22.02 | 21.71 | 22.00 | 4,619,294 | +0.03(+0.14%) |
Apr 02, 2012 | 21.81 | 22.04 | 21.58 | 21.97 | 2,818,756 | +0.15(+0.70%) |
Mar 30, 2012 | 22.05 | 22.05 | 21.69 | 21.82 | 2,697,273 | -0.09(-0.42%) |
Mar 29, 2012 | 21.98 | 22.00 | 21.56 | 21.91 | 4,439,629 | -0.20(-0.90%) |
Mar 28, 2012 | 21.92 | 22.18 | 21.82 | 22.11 | 2,637,776 | +0.18(+0.84%) |
Mar 27, 2012 | 22.13 | 22.17 | 21.92 | 21.92 | 3,156,363 | -0.18(-0.83%) |
Mar 26, 2012 | 22.04 | 22.19 | 21.86 | 22.11 | 2,375,846 | +0.31(+1.44%) |
Mar 23, 2012 | 21.65 | 21.82 | 21.46 | 21.79 | 3,370,594 | +0.09(+0.42%) |
Mar 22, 2012 | 21.88 | 21.89 | 21.53 | 21.70 | 3,390,071 | -0.39(-1.77%) |
Mar 21, 2012 | 22.25 | 22.28 | 21.98 | 22.09 | 2,287,594 | -0.09(-0.41%) |
Mar 20, 2012 | 22.11 | 22.31 | 21.98 | 22.18 | 4,262,421 | -0.11(-0.52%) |
Mar 19, 2012 | 22.07 | 22.50 | 21.81 | 22.30 | 4,241,147 | +0.21(+0.94%) |
Mar 16, 2012 | 22.16 | 22.29 | 21.86 | 22.09 | 4,190,811 | +0.07(+0.34%) |
Mar 15, 2012 | 21.64 | 22.11 | 21.48 | 22.02 | 5,418,509 | +0.43(+1.98%) |
Mar 14, 2012 | 21.57 | 21.77 | 21.29 | 21.59 | 6,603,803 | +0.12(+0.57%) |
Mar 13, 2012 | 20.83 | 21.49 | 20.77 | 21.47 | 4,444,049 | +0.80(+3.88%) |
Mar 12, 2012 | 20.70 | 20.78 | 20.54 | 20.67 | 1,839,077 | -0.09(-0.44%) |
Mar 09, 2012 | 20.42 | 20.86 | 20.40 | 20.76 | 2,942,919 | +0.33(+1.61%) |
Mar 08, 2012 | 20.24 | 20.44 | 20.13 | 20.43 | 2,430,405 | +0.30(+1.48%) |
Mar 07, 2012 | 19.96 | 20.20 | 19.84 | 20.13 | 3,387,549 | +0.32(+1.62%) |
Mar 06, 2012 | 20.08 | 20.09 | 19.76 | 19.81 | 9,433,139 | -0.50(-2.48%) |
Mar 05, 2012 | 20.28 | 20.46 | 20.16 | 20.32 | 3,348,121 | -0.05(-0.26%) |
Mar 02, 2012 | 20.59 | 20.71 | 20.28 | 20.37 | 2,196,988 | -0.25(-1.22%) |
Mar 01, 2012 | 20.61 | 20.93 | 20.60 | 20.62 | 3,009,843 | +0.08(+0.41%) |
Feb 29, 2012 | 20.70 | 20.90 | 20.45 | 20.54 | 4,084,558 | -0.09(-0.44%) |
Feb 28, 2012 | 20.69 | 20.80 | 20.51 | 20.63 | 2,823,189 | -0.08(-0.37%) |
Feb 27, 2012 | 20.34 | 20.81 | 20.25 | 20.70 | 2,805,302 | +0.16(+0.78%) |
Feb 24, 2012 | 20.70 | 20.70 | 20.45 | 20.54 | 3,105,825 | -0.15(-0.74%) |
Feb 23, 2012 | 20.32 | 20.75 | 20.20 | 20.70 | 4,275,851 | +0.40(+1.99%) |
Feb 22, 2012 | 20.74 | 20.74 | 20.27 | 20.29 | 4,111,671 | -0.50(-2.42%) |
Feb 21, 2012 | 20.97 | 21.00 | 20.66 | 20.80 | 2,920,988 | -0.13(-0.62%) |
Feb 17, 2012 | 20.99 | 21.00 | 20.80 | 20.93 | 1,897,509 | +0.08(+0.40%) |
Feb 16, 2012 | 20.31 | 20.90 | 20.31 | 20.84 | 6,133,032 | +0.47(+2.29%) |
Feb 15, 2012 | 20.48 | 20.57 | 20.28 | 20.38 | 4,515,727 | +0.03(+0.15%) |
Feb 14, 2012 | 20.45 | 20.47 | 20.13 | 20.35 | 3,094,439 | -0.23(-1.11%) |
Feb 13, 2012 | 20.51 | 20.59 | 20.38 | 20.57 | 2,825,224 | +0.32(+1.58%) |
Feb 10, 2012 | 20.41 | 20.41 | 20.20 | 20.25 | 2,941,579 | -0.33(-1.60%) |
Feb 09, 2012 | 20.76 | 20.80 | 20.45 | 20.58 | 4,347,220 | -0.11(-0.55%) |
Feb 08, 2012 | 20.58 | 20.80 | 20.39 | 20.70 | 3,264,615 | +0.11(+0.52%) |
Feb 07, 2012 | 20.51 | 20.70 | 20.42 | 20.59 | 1,660,969 | +0.03(+0.15%) |
Feb 06, 2012 | 20.70 | 20.71 | 20.50 | 20.56 | 3,130,361 | -0.21(-1.03%) |
Feb 03, 2012 | 20.47 | 20.80 | 20.46 | 20.77 | 4,760,489 | +0.58(+2.87%) |
Feb 02, 2012 | 20.09 | 20.27 | 19.98 | 20.19 | 5,350,656 | +0.11(+0.57%) |