Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.75 | 23.78 | 23.51 | 23.64 | 2,311,539 | -0.21(-0.90%) |
Apr 27, 2012 | 23.79 | 23.94 | 23.61 | 23.86 | 5,668,001 | +0.27(+1.15%) |
Apr 26, 2012 | 23.26 | 23.68 | 23.22 | 23.59 | 4,664,846 | +0.12(+0.49%) |
Apr 25, 2012 | 23.50 | 23.63 | 23.33 | 23.47 | 2,747,559 | +0.05(+0.22%) |
Apr 24, 2012 | 23.03 | 23.43 | 23.02 | 23.42 | 4,348,914 | +0.32(+1.38%) |
Apr 23, 2012 | 22.97 | 23.12 | 22.84 | 23.10 | 2,897,096 | -0.29(-1.25%) |
Apr 20, 2012 | 23.46 | 23.52 | 23.33 | 23.39 | 3,089,727 | +0.13(+0.56%) |
Apr 19, 2012 | 23.39 | 23.52 | 23.14 | 23.26 | 4,145,673 | +0.10(+0.43%) |
Apr 18, 2012 | 23.05 | 23.27 | 23.04 | 23.16 | 3,753,449 | +0.10(+0.45%) |
Apr 17, 2012 | 22.91 | 23.13 | 22.79 | 23.06 | 4,489,925 | +0.50(+2.23%) |
Apr 16, 2012 | 22.70 | 22.73 | 22.44 | 22.56 | 4,503,733 | +0.07(+0.30%) |
Apr 13, 2012 | 22.80 | 22.80 | 22.47 | 22.49 | 4,130,130 | -0.41(-1.81%) |
Apr 12, 2012 | 22.57 | 23.03 | 22.57 | 22.90 | 4,364,088 | +0.42(+1.89%) |
Apr 11, 2012 | 22.60 | 22.70 | 22.42 | 22.48 | 4,450,341 | +0.27(+1.23%) |
Apr 10, 2012 | 22.71 | 22.74 | 22.14 | 22.20 | 6,169,869 | -0.58(-2.53%) |
Apr 09, 2012 | 22.70 | 22.90 | 22.67 | 22.78 | 2,563,656 | -0.17(-0.73%) |
Apr 05, 2012 | 22.86 | 23.05 | 22.82 | 22.95 | 4,288,035 | -0.27(-1.15%) |
Apr 04, 2012 | 23.16 | 23.30 | 23.03 | 23.21 | 14,926,167 | -0.24(-1.00%) |
Apr 03, 2012 | 23.57 | 23.60 | 23.29 | 23.45 | 17,274,858 | +0.06(+0.25%) |
Apr 02, 2012 | 22.97 | 23.54 | 22.90 | 23.39 | 3,638,024 | +0.16(+0.68%) |
Mar 30, 2012 | 23.15 | 23.30 | 23.07 | 23.24 | 3,235,302 | +0.23(+0.98%) |
Mar 29, 2012 | 23.00 | 23.04 | 22.78 | 23.01 | 6,410,795 | -0.32(-1.39%) |
Mar 28, 2012 | 23.45 | 23.46 | 23.17 | 23.34 | 3,915,906 | -0.18(-0.78%) |
Mar 27, 2012 | 23.83 | 23.83 | 23.52 | 23.52 | 2,762,756 | +0.01(+0.04%) |
Mar 26, 2012 | 23.25 | 23.56 | 23.24 | 23.51 | 3,033,918 | +0.27(+1.15%) |
Mar 23, 2012 | 23.02 | 23.28 | 22.93 | 23.24 | 2,936,627 | -0.09(-0.40%) |
Mar 22, 2012 | 23.20 | 23.40 | 23.19 | 23.34 | 2,844,073 | -0.15(-0.65%) |
Mar 21, 2012 | 23.53 | 23.57 | 23.41 | 23.49 | 2,397,261 | -0.03(-0.11%) |
Mar 20, 2012 | 23.48 | 23.62 | 23.40 | 23.51 | 3,952,200 | -0.48(-2.01%) |
Mar 19, 2012 | 23.87 | 24.09 | 23.85 | 23.99 | 3,300,542 | -0.02(-0.07%) |
Mar 16, 2012 | 24.06 | 24.12 | 23.96 | 24.01 | 5,620,109 | +0.36(+1.50%) |
Mar 15, 2012 | 23.46 | 23.68 | 23.36 | 23.65 | 4,071,727 | +0.06(+0.27%) |
Mar 14, 2012 | 23.72 | 23.78 | 23.50 | 23.59 | 3,794,098 | +0.21(+0.92%) |
Mar 13, 2012 | 22.93 | 23.40 | 22.87 | 23.38 | 5,524,189 | +0.91(+4.06%) |
Mar 12, 2012 | 22.40 | 22.53 | 22.25 | 22.46 | 4,966,512 | -0.07(-0.30%) |
Mar 09, 2012 | 22.44 | 22.61 | 22.41 | 22.53 | 3,949,381 | -0.16(-0.70%) |
Mar 08, 2012 | 22.58 | 22.77 | 22.47 | 22.69 | 3,542,969 | +0.28(+1.27%) |
Mar 07, 2012 | 22.28 | 22.45 | 22.22 | 22.41 | 5,647,624 | +0.16(+0.74%) |
Mar 06, 2012 | 22.29 | 22.54 | 22.11 | 22.24 | 4,907,203 | -0.66(-2.90%) |
Mar 05, 2012 | 22.91 | 22.94 | 22.77 | 22.91 | 2,933,058 | -0.31(-1.35%) |
Mar 02, 2012 | 23.31 | 23.34 | 23.17 | 23.22 | 1,908,528 | -0.12(-0.53%) |
Mar 01, 2012 | 23.15 | 23.36 | 23.14 | 23.35 | 3,631,441 | +0.45(+1.98%) |
Feb 29, 2012 | 23.10 | 23.22 | 22.81 | 22.89 | 8,972,261 | -0.18(-0.76%) |
Feb 28, 2012 | 22.73 | 23.09 | 22.68 | 23.07 | 5,757,747 | +0.42(+1.84%) |
Feb 27, 2012 | 22.52 | 22.67 | 22.32 | 22.65 | 6,732,343 | -0.85(-3.62%) |
Feb 24, 2012 | 23.36 | 23.59 | 23.34 | 23.50 | 2,554,557 | +0.13(+0.57%) |
Feb 23, 2012 | 23.17 | 23.38 | 23.08 | 23.37 | 4,265,890 | +0.08(+0.35%) |
Feb 22, 2012 | 23.30 | 23.36 | 23.17 | 23.28 | 3,330,587 | -0.24(-1.03%) |
Feb 21, 2012 | 23.56 | 23.65 | 23.44 | 23.53 | 2,968,681 | -0.08(-0.35%) |
Feb 17, 2012 | 23.72 | 23.72 | 23.51 | 23.61 | 3,163,290 | +0.20(+0.86%) |
Feb 16, 2012 | 23.10 | 23.44 | 23.05 | 23.41 | 3,694,954 | +0.27(+1.16%) |
Feb 15, 2012 | 23.22 | 23.30 | 23.07 | 23.14 | 4,402,921 | +0.43(+1.91%) |
Feb 14, 2012 | 22.70 | 22.76 | 22.53 | 22.71 | 2,475,928 | -0.25(-1.10%) |
Feb 13, 2012 | 22.95 | 23.00 | 22.81 | 22.96 | 2,773,493 | +0.31(+1.39%) |
Feb 10, 2012 | 22.67 | 22.69 | 22.53 | 22.65 | 3,158,381 | -0.52(-2.25%) |
Feb 09, 2012 | 23.38 | 23.40 | 23.12 | 23.17 | 2,969,732 | +0.00(+0.00%) |
Feb 08, 2012 | 23.06 | 23.17 | 22.91 | 23.17 | 4,411,406 | +0.25(+1.10%) |
Feb 07, 2012 | 22.80 | 23.05 | 22.77 | 22.91 | 4,246,304 | +0.20(+0.88%) |
Feb 06, 2012 | 22.65 | 22.77 | 22.62 | 22.71 | 1,906,931 | -0.14(-0.61%) |
Feb 03, 2012 | 22.66 | 22.88 | 22.58 | 22.85 | 4,711,237 | +0.60(+2.71%) |
Feb 02, 2012 | 22.17 | 22.25 | 22.06 | 22.25 | 2,581,741 | +0.21(+0.94%) |