Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.32 | 24.65 | 23.84 | 23.97 | 1,122,868 | -0.47(-1.92%) |
Apr 27, 2012 | 24.65 | 24.73 | 22.91 | 24.44 | 2,992,912 | -0.21(-0.85%) |
Apr 26, 2012 | 24.41 | 24.70 | 23.86 | 24.65 | 1,511,413 | +0.27(+1.11%) |
Apr 25, 2012 | 23.68 | 24.41 | 23.56 | 24.38 | 1,646,569 | +0.81(+3.44%) |
Apr 24, 2012 | 22.71 | 23.59 | 22.40 | 23.57 | 2,600,064 | +0.74(+3.24%) |
Apr 23, 2012 | 22.91 | 23.05 | 22.44 | 22.83 | 1,051,960 | -0.29(-1.25%) |
Apr 20, 2012 | 23.05 | 23.35 | 22.71 | 23.12 | 1,028,758 | +0.25(+1.09%) |
Apr 19, 2012 | 22.81 | 23.28 | 22.63 | 22.87 | 652,387 | +0.11(+0.48%) |
Apr 18, 2012 | 22.75 | 23.00 | 22.48 | 22.76 | 1,436,645 | -0.06(-0.26%) |
Apr 17, 2012 | 23.02 | 23.19 | 22.79 | 22.82 | 1,380,998 | -0.11(-0.48%) |
Apr 16, 2012 | 23.19 | 23.19 | 22.64 | 22.93 | 1,144,853 | -0.07(-0.30%) |
Apr 13, 2012 | 22.98 | 23.09 | 22.78 | 23.00 | 857,218 | -0.04(-0.17%) |
Apr 12, 2012 | 22.27 | 23.20 | 22.22 | 23.04 | 1,196,202 | +0.84(+3.78%) |
Apr 11, 2012 | 22.48 | 22.60 | 22.15 | 22.20 | 905,140 | -0.07(-0.31%) |
Apr 10, 2012 | 23.36 | 23.39 | 22.08 | 22.27 | 2,290,782 | -1.01(-4.34%) |
Apr 09, 2012 | 23.12 | 23.54 | 23.08 | 23.28 | 575,976 | -0.30(-1.27%) |
Apr 05, 2012 | 23.74 | 24.10 | 23.44 | 23.58 | 1,037,101 | -0.22(-0.92%) |
Apr 04, 2012 | 24.45 | 24.54 | 23.46 | 23.80 | 1,410,205 | -0.86(-3.49%) |
Apr 03, 2012 | 24.98 | 25.01 | 24.31 | 24.66 | 1,218,013 | -0.06(-0.24%) |
Apr 02, 2012 | 24.47 | 25.11 | 24.39 | 24.72 | 1,424,979 | +0.28(+1.15%) |
Mar 30, 2012 | 25.09 | 25.19 | 24.37 | 24.44 | 874,774 | -0.42(-1.69%) |
Mar 29, 2012 | 24.46 | 25.13 | 24.22 | 24.86 | 1,084,447 | +0.16(+0.65%) |
Mar 28, 2012 | 24.87 | 24.96 | 24.50 | 24.70 | 898,131 | -0.20(-0.80%) |
Mar 27, 2012 | 25.12 | 25.39 | 24.75 | 24.90 | 1,176,376 | -0.24(-0.95%) |
Mar 26, 2012 | 26.18 | 26.24 | 24.96 | 25.14 | 1,730,423 | -0.64(-2.48%) |
Mar 23, 2012 | 25.92 | 25.94 | 25.12 | 25.78 | 1,668,078 | -0.05(-0.19%) |
Mar 22, 2012 | 26.07 | 26.07 | 25.62 | 25.83 | 703,361 | -0.47(-1.79%) |
Mar 21, 2012 | 25.94 | 26.48 | 25.86 | 26.30 | 789,941 | +0.37(+1.43%) |
Mar 20, 2012 | 26.20 | 26.30 | 25.42 | 25.93 | 800,779 | -0.34(-1.29%) |
Mar 19, 2012 | 25.85 | 26.44 | 25.85 | 26.27 | 661,317 | +0.41(+1.59%) |
Mar 16, 2012 | 26.07 | 26.13 | 25.50 | 25.86 | 776,249 | -0.29(-1.11%) |
Mar 15, 2012 | 25.72 | 26.21 | 25.63 | 26.15 | 802,670 | +0.45(+1.75%) |
Mar 14, 2012 | 25.89 | 26.05 | 25.25 | 25.70 | 749,104 | -0.28(-1.08%) |
Mar 13, 2012 | 25.96 | 26.20 | 25.40 | 25.98 | 1,018,908 | +0.27(+1.05%) |
Mar 12, 2012 | 25.83 | 26.28 | 25.60 | 25.71 | 857,288 | -0.21(-0.81%) |
Mar 09, 2012 | 25.85 | 26.10 | 25.76 | 25.92 | 449,127 | +0.10(+0.39%) |
Mar 08, 2012 | 25.77 | 26.00 | 25.46 | 25.82 | 447,464 | +0.28(+1.10%) |
Mar 07, 2012 | 25.11 | 25.92 | 24.96 | 25.54 | 752,672 | +0.61(+2.45%) |
Mar 06, 2012 | 25.82 | 25.82 | 24.67 | 24.93 | 965,940 | -1.30(-4.96%) |
Mar 05, 2012 | 26.35 | 26.47 | 25.53 | 26.23 | 1,242,375 | -0.20(-0.76%) |
Mar 02, 2012 | 25.77 | 26.68 | 25.70 | 26.43 | 1,324,046 | +0.61(+2.36%) |
Mar 01, 2012 | 25.68 | 26.04 | 25.07 | 25.82 | 2,225,120 | +0.30(+1.18%) |
Feb 29, 2012 | 25.53 | 26.36 | 25.41 | 25.52 | 1,954,841 | +0.05(+0.20%) |
Feb 28, 2012 | 24.52 | 25.56 | 24.42 | 25.47 | 1,771,150 | +0.77(+3.12%) |
Feb 27, 2012 | 25.02 | 25.29 | 24.61 | 24.70 | 1,374,127 | -0.45(-1.79%) |
Feb 24, 2012 | 25.20 | 25.75 | 24.85 | 25.15 | 1,844,020 | +0.09(+0.36%) |
Feb 23, 2012 | 24.01 | 25.24 | 22.50 | 25.06 | 3,110,863 | +1.10(+4.59%) |
Feb 22, 2012 | 24.94 | 25.00 | 23.83 | 23.96 | 1,319,038 | -0.97(-3.89%) |
Feb 21, 2012 | 24.76 | 25.94 | 24.60 | 24.93 | 2,829,457 | +1.18(+4.97%) |
Feb 17, 2012 | 23.74 | 24.11 | 23.61 | 23.75 | 817,874 | +0.02(+0.08%) |
Feb 16, 2012 | 23.80 | 24.17 | 23.09 | 23.73 | 1,006,502 | -0.11(-0.46%) |
Feb 15, 2012 | 24.66 | 25.00 | 23.78 | 23.84 | 1,484,818 | -0.69(-2.81%) |
Feb 14, 2012 | 22.01 | 24.57 | 22.01 | 24.53 | 3,845,793 | +2.46(+11.15%) |
Feb 13, 2012 | 21.54 | 22.27 | 21.33 | 22.07 | 661,115 | +0.85(+4.01%) |
Feb 10, 2012 | 21.30 | 21.49 | 21.02 | 21.22 | 429,162 | -0.38(-1.76%) |
Feb 09, 2012 | 22.15 | 22.15 | 21.31 | 21.60 | 519,925 | -0.29(-1.32%) |
Feb 08, 2012 | 22.58 | 23.05 | 21.63 | 21.89 | 972,770 | -0.64(-2.84%) |
Feb 07, 2012 | 22.29 | 22.56 | 22.00 | 22.53 | 612,763 | +0.34(+1.53%) |
Feb 06, 2012 | 22.09 | 22.46 | 22.07 | 22.19 | 537,800 | -0.03(-0.14%) |
Feb 03, 2012 | 21.72 | 22.52 | 21.49 | 22.22 | 2,040,842 | +0.80(+3.73%) |
Feb 02, 2012 | 21.31 | 21.73 | 21.18 | 21.42 | 739,260 | +0.19(+0.89%) |