Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.01 | 20.01 | 19.57 | 19.74 | 2,220,042 | -0.36(-1.79%) |
Apr 27, 2012 | 20.47 | 20.66 | 19.89 | 20.10 | 3,123,003 | -0.57(-2.76%) |
Apr 26, 2012 | 20.47 | 20.74 | 20.40 | 20.67 | 2,544,232 | +0.20(+0.99%) |
Apr 25, 2012 | 20.72 | 20.82 | 20.43 | 20.47 | 1,033,721 | +0.02(+0.09%) |
Apr 24, 2012 | 20.49 | 20.57 | 20.35 | 20.45 | 1,000,322 | +0.02(+0.09%) |
Apr 23, 2012 | 20.44 | 20.52 | 20.28 | 20.43 | 1,160,648 | -0.26(-1.27%) |
Apr 20, 2012 | 20.66 | 20.91 | 20.60 | 20.69 | 1,619,029 | +0.11(+0.55%) |
Apr 19, 2012 | 20.45 | 21.01 | 20.45 | 20.58 | 1,208,026 | -0.40(-1.89%) |
Apr 18, 2012 | 21.06 | 21.19 | 20.97 | 20.97 | 935,456 | -0.27(-1.28%) |
Apr 17, 2012 | 21.00 | 21.30 | 21.00 | 21.25 | 972,504 | +0.45(+2.15%) |
Apr 16, 2012 | 20.98 | 20.98 | 20.65 | 20.80 | 1,208,406 | +0.02(+0.08%) |
Apr 13, 2012 | 21.11 | 21.18 | 20.76 | 20.78 | 715,876 | -0.43(-2.03%) |
Apr 12, 2012 | 20.98 | 21.32 | 20.97 | 21.21 | 509,217 | +0.27(+1.30%) |
Apr 11, 2012 | 20.95 | 21.08 | 20.87 | 20.94 | 1,152,315 | +0.20(+0.97%) |
Apr 10, 2012 | 20.93 | 21.02 | 20.62 | 20.74 | 1,541,267 | -0.29(-1.38%) |
Apr 09, 2012 | 21.16 | 21.21 | 20.96 | 21.03 | 820,097 | -0.51(-2.37%) |
Apr 05, 2012 | 21.54 | 21.66 | 21.45 | 21.54 | 1,270,358 | -0.14(-0.65%) |
Apr 04, 2012 | 21.77 | 21.80 | 21.62 | 21.68 | 1,524,367 | -0.27(-1.24%) |
Apr 03, 2012 | 21.99 | 22.06 | 21.84 | 21.95 | 1,466,415 | -0.08(-0.36%) |
Apr 02, 2012 | 22.18 | 22.27 | 21.78 | 22.03 | 1,610,364 | -0.21(-0.95%) |
Mar 30, 2012 | 22.41 | 22.41 | 22.17 | 22.24 | 965,108 | -0.03(-0.12%) |
Mar 29, 2012 | 22.15 | 22.30 | 21.99 | 22.27 | 896,190 | -0.02(-0.08%) |
Mar 28, 2012 | 22.63 | 22.68 | 22.13 | 22.28 | 1,455,914 | -0.34(-1.51%) |
Mar 27, 2012 | 22.75 | 22.81 | 22.59 | 22.63 | 1,036,578 | -0.10(-0.43%) |
Mar 26, 2012 | 22.64 | 22.78 | 22.52 | 22.72 | 556,793 | +0.32(+1.41%) |
Mar 23, 2012 | 22.51 | 22.51 | 22.27 | 22.41 | 514,139 | -0.03(-0.12%) |
Mar 22, 2012 | 22.32 | 22.49 | 22.23 | 22.43 | 916,954 | -0.11(-0.47%) |
Mar 21, 2012 | 22.54 | 22.64 | 22.50 | 22.54 | 736,678 | +0.00(+0.00%) |
Mar 20, 2012 | 22.65 | 22.66 | 22.38 | 22.54 | 1,161,904 | -0.31(-1.35%) |
Mar 19, 2012 | 22.97 | 23.17 | 22.79 | 22.85 | 1,216,541 | -0.21(-0.91%) |
Mar 16, 2012 | 23.12 | 23.25 | 23.02 | 23.06 | 1,532,211 | -0.01(-0.04%) |
Mar 15, 2012 | 23.00 | 23.27 | 22.87 | 23.07 | 1,153,386 | +0.12(+0.54%) |
Mar 14, 2012 | 23.06 | 23.28 | 22.79 | 22.94 | 793,647 | -0.15(-0.65%) |
Mar 13, 2012 | 22.91 | 23.11 | 22.65 | 23.09 | 1,810,356 | +0.37(+1.62%) |
Mar 12, 2012 | 23.16 | 23.21 | 22.66 | 22.72 | 1,246,173 | -0.42(-1.82%) |
Mar 09, 2012 | 22.94 | 23.20 | 22.93 | 23.15 | 655,550 | +0.23(+1.00%) |
Mar 08, 2012 | 23.00 | 23.06 | 22.67 | 22.92 | 790,643 | +0.14(+0.62%) |
Mar 07, 2012 | 22.75 | 22.88 | 22.60 | 22.78 | 987,649 | +0.04(+0.19%) |
Mar 06, 2012 | 22.86 | 22.90 | 22.57 | 22.73 | 1,603,817 | -0.41(-1.78%) |
Mar 05, 2012 | 23.21 | 23.22 | 23.00 | 23.15 | 1,135,036 | -0.16(-0.68%) |
Mar 02, 2012 | 23.17 | 23.37 | 23.07 | 23.30 | 1,487,043 | +0.07(+0.30%) |
Mar 01, 2012 | 23.00 | 23.28 | 22.98 | 23.23 | 1,040,683 | +0.24(+1.03%) |
Feb 29, 2012 | 23.30 | 23.42 | 22.85 | 23.00 | 1,760,845 | -0.29(-1.25%) |
Feb 28, 2012 | 23.17 | 23.39 | 23.13 | 23.29 | 1,635,758 | +0.11(+0.45%) |
Feb 27, 2012 | 22.70 | 23.22 | 22.62 | 23.18 | 1,495,514 | +0.27(+1.19%) |
Feb 24, 2012 | 22.71 | 22.97 | 22.63 | 22.91 | 1,226,303 | +0.20(+0.89%) |
Feb 23, 2012 | 22.49 | 22.75 | 22.19 | 22.71 | 883,526 | +0.24(+1.06%) |
Feb 22, 2012 | 22.53 | 22.70 | 22.43 | 22.47 | 638,289 | -0.08(-0.35%) |
Feb 21, 2012 | 22.54 | 22.76 | 22.44 | 22.55 | 1,007,318 | +0.05(+0.23%) |
Feb 17, 2012 | 22.49 | 22.62 | 22.32 | 22.50 | 1,094,774 | +0.10(+0.43%) |
Feb 16, 2012 | 21.93 | 22.42 | 21.84 | 22.40 | 884,525 | +0.54(+2.49%) |
Feb 15, 2012 | 21.69 | 21.90 | 21.53 | 21.85 | 1,466,426 | +0.18(+0.81%) |
Feb 14, 2012 | 21.38 | 21.70 | 21.26 | 21.68 | 2,027,522 | +0.16(+0.73%) |
Feb 13, 2012 | 21.64 | 22.01 | 21.48 | 21.52 | 2,969,897 | -0.29(-1.35%) |
Feb 10, 2012 | 22.82 | 22.99 | 21.72 | 21.81 | 2,851,273 | -0.74(-3.28%) |
Feb 09, 2012 | 22.39 | 22.69 | 22.23 | 22.55 | 2,144,913 | +0.21(+0.94%) |
Feb 08, 2012 | 22.58 | 22.68 | 22.30 | 22.34 | 1,015,058 | -0.25(-1.12%) |
Feb 07, 2012 | 22.71 | 22.82 | 22.49 | 22.60 | 1,160,586 | -0.23(-1.00%) |
Feb 06, 2012 | 23.12 | 23.15 | 22.76 | 22.83 | 987,527 | -0.45(-1.92%) |
Feb 03, 2012 | 22.91 | 23.32 | 22.88 | 23.27 | 1,332,633 | +0.68(+3.03%) |
Feb 02, 2012 | 22.84 | 22.92 | 22.55 | 22.59 | 1,171,470 | -0.20(-0.88%) |