Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.22 | 22.27 | 22.11 | 22.17 | 387,400 | -0.13(-0.60%) |
Apr 27, 2012 | 22.14 | 22.33 | 21.93 | 22.30 | 375,733 | +0.32(+1.44%) |
Apr 26, 2012 | 21.57 | 22.06 | 21.56 | 21.98 | 378,100 | +0.33(+1.52%) |
Apr 25, 2012 | 21.64 | 21.75 | 21.46 | 21.65 | 571,636 | +0.33(+1.54%) |
Apr 24, 2012 | 21.01 | 21.42 | 20.85 | 21.33 | 710,033 | +0.32(+1.51%) |
Apr 23, 2012 | 21.09 | 21.19 | 20.86 | 21.01 | 514,184 | -0.49(-2.29%) |
Apr 20, 2012 | 21.81 | 21.90 | 21.47 | 21.50 | 427,064 | -0.07(-0.34%) |
Apr 19, 2012 | 21.75 | 21.85 | 21.38 | 21.58 | 509,010 | -0.10(-0.45%) |
Apr 18, 2012 | 21.78 | 21.83 | 21.45 | 21.67 | 566,257 | -0.19(-0.86%) |
Apr 17, 2012 | 21.79 | 21.97 | 21.58 | 21.86 | 926,685 | +0.29(+1.33%) |
Apr 16, 2012 | 21.79 | 21.83 | 21.34 | 21.58 | 482,752 | -0.04(-0.20%) |
Apr 13, 2012 | 22.30 | 22.47 | 21.62 | 21.62 | 394,828 | -0.84(-3.74%) |
Apr 12, 2012 | 22.04 | 22.53 | 22.01 | 22.46 | 315,155 | +0.40(+1.79%) |
Apr 11, 2012 | 22.18 | 22.31 | 21.91 | 22.06 | 471,497 | +0.19(+0.86%) |
Apr 10, 2012 | 22.18 | 22.32 | 21.81 | 21.87 | 682,949 | -0.47(-2.12%) |
Apr 09, 2012 | 22.44 | 22.54 | 22.18 | 22.35 | 442,402 | -0.49(-2.13%) |
Apr 05, 2012 | 22.57 | 22.85 | 22.49 | 22.84 | 453,811 | +0.20(+0.89%) |
Apr 04, 2012 | 22.97 | 23.10 | 22.59 | 22.63 | 419,221 | -0.68(-2.90%) |
Apr 03, 2012 | 23.38 | 23.44 | 23.12 | 23.31 | 517,328 | -0.18(-0.75%) |
Apr 02, 2012 | 22.93 | 23.52 | 22.89 | 23.49 | 519,492 | +0.46(+1.98%) |
Mar 30, 2012 | 23.26 | 23.26 | 22.74 | 23.03 | 487,877 | +0.04(+0.16%) |
Mar 29, 2012 | 23.35 | 23.45 | 22.79 | 22.99 | 504,325 | -0.64(-2.70%) |
Mar 28, 2012 | 23.75 | 23.89 | 23.31 | 23.63 | 526,147 | -0.13(-0.56%) |
Mar 27, 2012 | 24.16 | 24.22 | 23.71 | 23.77 | 430,673 | -0.43(-1.79%) |
Mar 26, 2012 | 23.91 | 24.23 | 23.86 | 24.20 | 702,220 | +0.58(+2.47%) |
Mar 23, 2012 | 22.82 | 23.63 | 22.71 | 23.61 | 661,771 | +0.80(+3.52%) |
Mar 22, 2012 | 22.84 | 22.90 | 22.48 | 22.81 | 492,646 | -0.32(-1.39%) |
Mar 21, 2012 | 23.26 | 23.35 | 23.06 | 23.13 | 378,137 | -0.10(-0.44%) |
Mar 20, 2012 | 23.38 | 23.52 | 23.18 | 23.24 | 561,765 | -0.28(-1.19%) |
Mar 19, 2012 | 22.88 | 23.74 | 22.76 | 23.52 | 773,955 | +0.63(+2.74%) |
Mar 16, 2012 | 23.18 | 23.18 | 22.80 | 22.89 | 572,100 | -0.18(-0.77%) |
Mar 15, 2012 | 22.54 | 23.07 | 22.43 | 23.07 | 368,899 | +0.58(+2.60%) |
Mar 14, 2012 | 22.84 | 22.85 | 22.39 | 22.48 | 385,576 | -0.33(-1.47%) |
Mar 13, 2012 | 22.03 | 22.84 | 21.87 | 22.82 | 660,260 | +1.03(+4.75%) |
Mar 12, 2012 | 22.13 | 22.13 | 21.67 | 21.78 | 284,673 | -0.33(-1.51%) |
Mar 09, 2012 | 21.77 | 22.23 | 21.64 | 22.12 | 389,912 | +0.41(+1.91%) |
Mar 08, 2012 | 21.65 | 21.73 | 21.33 | 21.70 | 433,246 | +0.27(+1.28%) |
Mar 07, 2012 | 21.48 | 21.50 | 21.36 | 21.43 | 451,662 | +0.06(+0.28%) |
Mar 06, 2012 | 21.79 | 21.94 | 21.32 | 21.37 | 458,530 | -0.72(-3.25%) |
Mar 05, 2012 | 22.06 | 22.21 | 21.90 | 22.09 | 304,572 | -0.08(-0.36%) |
Mar 02, 2012 | 22.96 | 22.97 | 22.16 | 22.17 | 515,069 | -0.75(-3.29%) |
Mar 01, 2012 | 22.98 | 23.12 | 22.80 | 22.92 | 529,669 | +0.08(+0.35%) |
Feb 29, 2012 | 23.10 | 23.22 | 22.81 | 22.84 | 503,668 | -0.23(-1.00%) |
Feb 28, 2012 | 23.47 | 23.52 | 23.01 | 23.07 | 375,887 | -0.37(-1.56%) |
Feb 27, 2012 | 22.91 | 23.44 | 22.90 | 23.44 | 612,463 | +0.26(+1.13%) |
Feb 24, 2012 | 23.34 | 23.40 | 23.15 | 23.18 | 506,954 | -0.21(-0.91%) |
Feb 23, 2012 | 23.25 | 23.44 | 23.04 | 23.39 | 615,854 | +0.12(+0.52%) |
Feb 22, 2012 | 23.60 | 23.69 | 23.26 | 23.27 | 555,400 | -0.38(-1.60%) |
Feb 21, 2012 | 23.66 | 23.74 | 23.51 | 23.64 | 591,406 | -0.04(-0.15%) |
Feb 17, 2012 | 24.25 | 24.25 | 23.61 | 23.68 | 766,088 | -0.40(-1.64%) |
Feb 16, 2012 | 22.06 | 24.19 | 21.98 | 24.08 | 1,706,669 | +2.16(+9.86%) |
Feb 15, 2012 | 22.43 | 22.45 | 21.80 | 21.92 | 1,003,761 | -0.36(-1.61%) |
Feb 14, 2012 | 22.29 | 22.45 | 22.14 | 22.28 | 510,400 | -0.16(-0.73%) |
Feb 13, 2012 | 22.57 | 22.57 | 22.35 | 22.44 | 606,565 | +0.24(+1.07%) |
Feb 10, 2012 | 22.37 | 22.61 | 22.18 | 22.20 | 559,982 | -0.48(-2.12%) |
Feb 09, 2012 | 23.00 | 23.12 | 22.61 | 22.68 | 705,179 | -0.18(-0.77%) |
Feb 08, 2012 | 23.10 | 23.13 | 22.80 | 22.86 | 320,069 | -0.18(-0.77%) |
Feb 07, 2012 | 23.17 | 23.31 | 23.02 | 23.04 | 553,338 | -0.24(-1.05%) |
Feb 06, 2012 | 23.03 | 23.35 | 22.99 | 23.28 | 644,084 | +0.04(+0.16%) |
Feb 03, 2012 | 22.51 | 23.29 | 22.46 | 23.24 | 950,782 | +1.05(+4.74%) |
Feb 02, 2012 | 22.25 | 22.32 | 22.03 | 22.19 | 684,500 | -0.12(-0.55%) |