Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.63 | 23.83 | 23.20 | 23.71 | 662,882 | +0.12(+0.52%) |
Apr 27, 2012 | 22.98 | 23.62 | 22.69 | 23.59 | 258,682 | +0.59(+2.55%) |
Apr 26, 2012 | 22.80 | 23.29 | 22.53 | 23.00 | 236,955 | +0.16(+0.70%) |
Apr 25, 2012 | 22.54 | 22.88 | 22.51 | 22.84 | 210,371 | +0.66(+2.99%) |
Apr 24, 2012 | 22.12 | 22.28 | 21.89 | 22.18 | 348,729 | +0.00(+0.00%) |
Apr 23, 2012 | 22.37 | 22.76 | 21.95 | 22.18 | 224,580 | -0.57(-2.50%) |
Apr 20, 2012 | 23.13 | 23.13 | 22.51 | 22.75 | 151,820 | +0.11(+0.50%) |
Apr 19, 2012 | 22.43 | 22.77 | 22.29 | 22.63 | 158,739 | +0.32(+1.44%) |
Apr 18, 2012 | 22.22 | 22.58 | 21.99 | 22.31 | 202,370 | -0.06(-0.25%) |
Apr 17, 2012 | 22.42 | 22.75 | 22.35 | 22.37 | 147,764 | +0.17(+0.77%) |
Apr 16, 2012 | 22.15 | 22.27 | 21.70 | 22.20 | 217,032 | +0.08(+0.36%) |
Apr 13, 2012 | 22.62 | 22.62 | 21.98 | 22.12 | 263,734 | -0.54(-2.40%) |
Apr 12, 2012 | 22.06 | 22.73 | 22.03 | 22.66 | 178,002 | +0.62(+2.84%) |
Apr 11, 2012 | 22.02 | 22.07 | 21.86 | 22.04 | 286,159 | +0.11(+0.52%) |
Apr 10, 2012 | 22.32 | 22.41 | 21.77 | 21.92 | 426,393 | -0.41(-1.82%) |
Apr 09, 2012 | 22.29 | 22.53 | 22.03 | 22.33 | 265,842 | -0.32(-1.42%) |
Apr 05, 2012 | 22.71 | 22.91 | 22.56 | 22.65 | 246,798 | -0.21(-0.91%) |
Apr 04, 2012 | 22.20 | 22.88 | 22.07 | 22.86 | 362,501 | +0.45(+2.03%) |
Apr 03, 2012 | 22.32 | 22.41 | 22.28 | 22.41 | 149,270 | +0.09(+0.42%) |
Apr 02, 2012 | 22.07 | 22.40 | 22.02 | 22.31 | 108,819 | +0.20(+0.90%) |
Mar 30, 2012 | 22.20 | 22.20 | 21.86 | 22.11 | 209,308 | +0.14(+0.65%) |
Mar 29, 2012 | 22.17 | 22.19 | 21.86 | 21.97 | 224,971 | -0.40(-1.78%) |
Mar 28, 2012 | 22.17 | 22.37 | 22.01 | 22.37 | 214,083 | +0.25(+1.11%) |
Mar 27, 2012 | 22.11 | 22.25 | 21.88 | 22.12 | 219,344 | +0.02(+0.09%) |
Mar 26, 2012 | 21.78 | 22.12 | 21.70 | 22.10 | 341,629 | +0.51(+2.37%) |
Mar 23, 2012 | 21.49 | 21.62 | 21.27 | 21.59 | 110,867 | +0.09(+0.44%) |
Mar 22, 2012 | 21.24 | 21.51 | 21.08 | 21.50 | 118,902 | +0.07(+0.31%) |
Mar 21, 2012 | 21.67 | 21.67 | 21.34 | 21.43 | 231,733 | -0.17(-0.79%) |
Mar 20, 2012 | 21.47 | 21.78 | 21.44 | 21.60 | 137,823 | -0.03(-0.13%) |
Mar 19, 2012 | 20.94 | 21.71 | 20.53 | 21.63 | 209,111 | +0.71(+3.40%) |
Mar 16, 2012 | 21.52 | 21.52 | 20.66 | 20.92 | 541,045 | -0.50(-2.34%) |
Mar 15, 2012 | 21.35 | 21.62 | 21.05 | 21.42 | 173,742 | +0.01(+0.07%) |
Mar 14, 2012 | 21.58 | 21.72 | 21.26 | 21.41 | 215,693 | -0.10(-0.46%) |
Mar 13, 2012 | 21.16 | 21.53 | 20.99 | 21.51 | 144,568 | +0.45(+2.16%) |
Mar 12, 2012 | 21.58 | 21.65 | 20.95 | 21.05 | 127,009 | -0.44(-2.03%) |
Mar 09, 2012 | 21.60 | 21.82 | 21.22 | 21.49 | 269,384 | -0.11(-0.53%) |
Mar 08, 2012 | 21.30 | 21.70 | 21.10 | 21.60 | 233,892 | +0.44(+2.06%) |
Mar 07, 2012 | 20.88 | 21.18 | 20.72 | 21.16 | 183,418 | +0.30(+1.45%) |
Mar 06, 2012 | 21.07 | 21.22 | 20.63 | 20.86 | 157,115 | -0.49(-2.31%) |
Mar 05, 2012 | 21.16 | 21.40 | 20.98 | 21.35 | 158,583 | +0.14(+0.67%) |
Mar 02, 2012 | 21.45 | 21.59 | 20.93 | 21.21 | 303,058 | -0.21(-0.97%) |
Mar 01, 2012 | 21.30 | 21.53 | 21.05 | 21.42 | 236,312 | +0.14(+0.67%) |
Feb 29, 2012 | 21.34 | 21.54 | 21.03 | 21.28 | 308,253 | -0.04(-0.18%) |
Feb 28, 2012 | 21.31 | 21.51 | 21.21 | 21.32 | 370,371 | -0.01(-0.04%) |
Feb 27, 2012 | 21.23 | 21.50 | 20.98 | 21.33 | 135,232 | -0.14(-0.66%) |
Feb 24, 2012 | 21.50 | 21.69 | 21.34 | 21.47 | 203,012 | +0.03(+0.13%) |
Feb 23, 2012 | 21.21 | 21.52 | 21.13 | 21.44 | 172,840 | +0.27(+1.25%) |
Feb 22, 2012 | 21.02 | 21.18 | 20.82 | 21.17 | 416,585 | +0.15(+0.72%) |
Feb 21, 2012 | 21.03 | 21.12 | 20.75 | 21.02 | 298,753 | -0.01(-0.04%) |
Feb 17, 2012 | 21.05 | 21.25 | 20.69 | 21.03 | 265,428 | +0.04(+0.18%) |
Feb 16, 2012 | 20.52 | 21.02 | 20.44 | 20.99 | 305,287 | +0.44(+2.12%) |
Feb 15, 2012 | 20.64 | 20.64 | 20.26 | 20.56 | 200,317 | +0.02(+0.09%) |
Feb 14, 2012 | 20.50 | 20.58 | 20.22 | 20.54 | 206,830 | -0.01(-0.05%) |
Feb 13, 2012 | 20.02 | 20.55 | 19.80 | 20.55 | 390,645 | +0.69(+3.48%) |
Feb 10, 2012 | 20.08 | 20.15 | 19.80 | 19.86 | 227,234 | -0.42(-2.05%) |
Feb 09, 2012 | 20.59 | 20.86 | 20.27 | 20.27 | 245,712 | -0.34(-1.65%) |
Feb 08, 2012 | 20.15 | 20.67 | 20.14 | 20.62 | 489,419 | +0.49(+2.45%) |
Feb 07, 2012 | 19.84 | 20.55 | 18.76 | 20.12 | 654,413 | +0.31(+1.58%) |
Feb 06, 2012 | 19.73 | 20.01 | 19.41 | 19.81 | 264,342 | +0.03(+0.14%) |
Feb 03, 2012 | 19.09 | 19.91 | 19.09 | 19.78 | 285,227 | +1.08(+5.77%) |
Feb 02, 2012 | 18.75 | 18.92 | 18.60 | 18.70 | 579,592 | -0.05(-0.25%) |