Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.18 | 23.29 | 23.15 | 23.26 | 32,439 | -0.03(-0.13%) |
Apr 27, 2012 | 23.15 | 23.31 | 23.15 | 23.29 | 24,791 | +0.08(+0.35%) |
Apr 26, 2012 | 23.16 | 23.23 | 23.13 | 23.21 | 82,636 | +0.04(+0.19%) |
Apr 25, 2012 | 23.02 | 23.17 | 23.02 | 23.17 | 30,665 | +0.12(+0.54%) |
Apr 24, 2012 | 23.10 | 23.10 | 22.96 | 23.04 | 21,968 | +0.04(+0.16%) |
Apr 23, 2012 | 22.96 | 23.01 | 22.96 | 23.01 | 17,915 | -0.09(-0.38%) |
Apr 20, 2012 | 22.92 | 23.10 | 22.92 | 23.09 | 22,293 | +0.09(+0.38%) |
Apr 19, 2012 | 22.94 | 23.01 | 22.94 | 23.01 | 40,488 | +0.01(+0.02%) |
Apr 18, 2012 | 22.93 | 23.04 | 22.82 | 23.00 | 24,408 | -0.01(-0.02%) |
Apr 17, 2012 | 22.95 | 23.20 | 22.95 | 23.01 | 184,485 | +0.02(+0.09%) |
Apr 16, 2012 | 23.03 | 23.04 | 22.95 | 22.99 | 23,120 | -0.02(-0.09%) |
Apr 13, 2012 | 23.02 | 23.07 | 22.98 | 23.01 | 28,873 | -0.10(-0.45%) |
Apr 12, 2012 | 23.08 | 23.12 | 23.02 | 23.11 | 22,429 | +0.16(+0.70%) |
Apr 11, 2012 | 22.79 | 22.99 | 22.79 | 22.95 | 33,000 | +0.07(+0.28%) |
Apr 10, 2012 | 22.97 | 22.98 | 22.84 | 22.88 | 82,942 | -0.20(-0.86%) |
Apr 09, 2012 | 23.00 | 23.09 | 22.82 | 23.08 | 34,684 | -0.02(-0.10%) |
Apr 05, 2012 | 23.00 | 23.12 | 23.00 | 23.10 | 117,427 | +0.01(+0.03%) |
Apr 04, 2012 | 23.05 | 23.16 | 23.01 | 23.09 | 104,841 | -0.08(-0.35%) |
Apr 03, 2012 | 23.24 | 23.26 | 23.12 | 23.18 | 55,075 | -0.05(-0.22%) |
Apr 02, 2012 | 23.18 | 23.23 | 23.16 | 23.23 | 47,165 | +0.07(+0.32%) |
Mar 30, 2012 | 23.16 | 23.17 | 23.11 | 23.15 | 34,952 | +0.06(+0.26%) |
Mar 29, 2012 | 23.07 | 23.10 | 23.00 | 23.09 | 40,133 | -0.04(-0.19%) |
Mar 28, 2012 | 23.18 | 23.18 | 23.05 | 23.14 | 42,884 | -0.07(-0.32%) |
Mar 27, 2012 | 23.20 | 23.21 | 23.15 | 23.21 | 52,041 | +0.01(+0.06%) |
Mar 26, 2012 | 23.19 | 23.24 | 23.18 | 23.20 | 102,640 | +0.09(+0.38%) |
Mar 23, 2012 | 22.96 | 23.11 | 22.96 | 23.11 | 22,641 | +0.17(+0.74%) |
Mar 22, 2012 | 22.95 | 22.99 | 22.93 | 22.94 | 151,090 | -0.15(-0.64%) |
Mar 21, 2012 | 23.10 | 23.10 | 23.04 | 23.09 | 95,684 | -0.04(-0.19%) |
Mar 20, 2012 | 23.09 | 23.15 | 23.04 | 23.13 | 97,953 | -0.10(-0.44%) |
Mar 19, 2012 | 23.12 | 23.26 | 23.12 | 23.23 | 159,054 | +0.05(+0.22%) |
Mar 16, 2012 | 23.11 | 23.20 | 23.10 | 23.18 | 199,422 | +0.00(+0.00%) |
Mar 15, 2012 | 23.06 | 23.20 | 23.04 | 23.18 | 118,764 | +0.12(+0.54%) |
Mar 14, 2012 | 23.16 | 23.16 | 23.05 | 23.06 | 58,576 | -0.19(-0.83%) |
Mar 13, 2012 | 23.20 | 23.31 | 23.16 | 23.25 | 78,422 | -0.01(-0.03%) |
Mar 12, 2012 | 23.25 | 23.26 | 23.18 | 23.26 | 29,422 | -0.06(-0.25%) |
Mar 09, 2012 | 23.34 | 23.36 | 23.25 | 23.31 | 78,559 | -0.05(-0.22%) |
Mar 08, 2012 | 23.31 | 23.37 | 23.28 | 23.37 | 65,274 | +0.21(+0.92%) |
Mar 07, 2012 | 23.13 | 23.15 | 23.06 | 23.15 | 50,972 | +0.06(+0.24%) |
Mar 06, 2012 | 23.23 | 23.23 | 23.01 | 23.10 | 279,826 | -0.31(-1.31%) |
Mar 05, 2012 | 23.37 | 23.44 | 23.12 | 23.40 | 96,447 | -0.07(-0.31%) |
Mar 02, 2012 | 23.43 | 23.52 | 23.34 | 23.48 | 78,373 | -0.11(-0.47%) |
Mar 01, 2012 | 23.51 | 23.59 | 23.45 | 23.59 | 133,744 | +0.12(+0.53%) |
Feb 29, 2012 | 23.51 | 23.54 | 23.45 | 23.46 | 61,350 | -0.04(-0.19%) |
Feb 28, 2012 | 23.30 | 23.51 | 23.30 | 23.51 | 37,632 | +0.10(+0.41%) |
Feb 27, 2012 | 23.43 | 23.43 | 23.29 | 23.41 | 33,374 | -0.02(-0.09%) |
Feb 24, 2012 | 23.45 | 23.48 | 23.40 | 23.43 | 64,913 | +0.09(+0.38%) |
Feb 23, 2012 | 23.31 | 23.40 | 23.31 | 23.34 | 18,067 | -0.04(-0.19%) |
Feb 22, 2012 | 23.37 | 23.39 | 23.23 | 23.39 | 38,484 | -0.01(-0.03%) |
Feb 21, 2012 | 23.30 | 23.45 | 23.30 | 23.40 | 56,026 | +0.13(+0.57%) |
Feb 17, 2012 | 23.39 | 23.39 | 23.24 | 23.26 | 30,594 | +0.00(+0.00%) |
Feb 16, 2012 | 23.07 | 23.29 | 23.04 | 23.26 | 51,837 | +0.05(+0.23%) |
Feb 15, 2012 | 23.28 | 23.40 | 23.17 | 23.21 | 47,903 | -0.10(-0.44%) |
Feb 14, 2012 | 23.38 | 23.38 | 23.23 | 23.31 | 35,393 | -0.10(-0.41%) |
Feb 13, 2012 | 23.43 | 23.43 | 23.34 | 23.41 | 40,000 | +0.09(+0.38%) |
Feb 10, 2012 | 23.29 | 23.37 | 23.20 | 23.32 | 179,797 | -0.15(-0.66%) |
Feb 09, 2012 | 23.52 | 23.52 | 23.35 | 23.48 | 152,314 | +0.01(+0.06%) |
Feb 08, 2012 | 23.53 | 23.53 | 23.33 | 23.46 | 47,478 | +0.01(+0.06%) |
Feb 07, 2012 | 23.35 | 23.54 | 23.35 | 23.45 | 1,242,064 | +0.05(+0.22%) |
Feb 06, 2012 | 23.37 | 23.59 | 23.23 | 23.40 | 3,286,995 | -0.03(-0.14%) |
Feb 03, 2012 | 23.16 | 23.44 | 23.16 | 23.43 | 34,341 | +0.11(+0.49%) |
Feb 02, 2012 | 23.00 | 23.34 | 23.00 | 23.31 | 68,123 | +0.29(+1.26%) |