Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.82 | 23.89 | 23.68 | 23.81 | 2,028,998 | -0.01(-0.06%) |
Apr 27, 2012 | 23.90 | 23.96 | 23.82 | 23.82 | 2,740,970 | -0.04(-0.15%) |
Apr 26, 2012 | 23.70 | 23.89 | 23.66 | 23.86 | 1,801,752 | +0.18(+0.77%) |
Apr 25, 2012 | 23.75 | 23.85 | 23.63 | 23.68 | 2,090,255 | +0.01(+0.06%) |
Apr 24, 2012 | 23.47 | 23.73 | 23.40 | 23.66 | 1,904,398 | +0.26(+1.11%) |
Apr 23, 2012 | 23.62 | 23.64 | 23.32 | 23.40 | 3,101,394 | -0.41(-1.71%) |
Apr 20, 2012 | 23.82 | 23.89 | 23.73 | 23.81 | 2,088,830 | +0.01(+0.06%) |
Apr 19, 2012 | 23.70 | 23.82 | 23.56 | 23.80 | 2,570,336 | +0.10(+0.42%) |
Apr 18, 2012 | 23.62 | 23.75 | 23.55 | 23.70 | 2,118,689 | -0.01(-0.06%) |
Apr 17, 2012 | 23.51 | 23.79 | 23.33 | 23.71 | 3,074,969 | +0.30(+1.26%) |
Apr 16, 2012 | 23.28 | 23.55 | 23.18 | 23.42 | 3,275,311 | +0.18(+0.79%) |
Apr 13, 2012 | 23.28 | 23.45 | 23.20 | 23.23 | 2,648,908 | -0.09(-0.39%) |
Apr 12, 2012 | 23.32 | 23.39 | 23.23 | 23.32 | 2,388,542 | +0.00(+0.00%) |
Apr 11, 2012 | 23.36 | 23.47 | 23.27 | 23.32 | 2,361,277 | +0.09(+0.39%) |
Apr 10, 2012 | 23.39 | 23.51 | 23.19 | 23.23 | 4,032,065 | -0.16(-0.69%) |
Apr 09, 2012 | 23.38 | 23.53 | 23.32 | 23.39 | 3,079,529 | -0.22(-0.92%) |
Apr 05, 2012 | 23.62 | 23.70 | 23.47 | 23.61 | 3,371,845 | -0.08(-0.33%) |
Apr 04, 2012 | 23.74 | 23.77 | 23.61 | 23.69 | 4,282,626 | -0.01(-0.06%) |
Apr 03, 2012 | 23.62 | 23.73 | 23.55 | 23.70 | 3,686,619 | +0.10(+0.41%) |
Apr 02, 2012 | 23.55 | 23.66 | 23.33 | 23.61 | 3,183,638 | -0.01(-0.06%) |
Mar 30, 2012 | 23.27 | 23.75 | 23.21 | 23.62 | 6,380,553 | +0.47(+2.02%) |
Mar 29, 2012 | 23.01 | 23.23 | 22.95 | 23.15 | 2,678,334 | +0.10(+0.42%) |
Mar 28, 2012 | 23.06 | 23.12 | 23.02 | 23.06 | 2,806,311 | -0.01(-0.03%) |
Mar 27, 2012 | 23.01 | 23.38 | 22.94 | 23.06 | 2,783,952 | +0.10(+0.46%) |
Mar 26, 2012 | 23.01 | 23.11 | 22.94 | 22.96 | 2,979,229 | +0.01(+0.06%) |
Mar 23, 2012 | 22.88 | 23.01 | 22.82 | 22.94 | 2,225,823 | +0.05(+0.21%) |
Mar 22, 2012 | 22.81 | 22.94 | 22.76 | 22.90 | 2,201,579 | -0.01(-0.06%) |
Mar 21, 2012 | 22.96 | 23.06 | 22.83 | 22.91 | 2,092,979 | -0.09(-0.39%) |
Mar 20, 2012 | 22.99 | 23.14 | 22.98 | 23.00 | 1,757,048 | -0.10(-0.45%) |
Mar 19, 2012 | 22.85 | 23.14 | 22.82 | 23.10 | 2,208,430 | +0.22(+0.95%) |
Mar 16, 2012 | 22.98 | 23.06 | 22.79 | 22.89 | 2,649,013 | -0.17(-0.73%) |
Mar 15, 2012 | 22.96 | 23.07 | 22.89 | 23.06 | 1,519,734 | +0.12(+0.52%) |
Mar 14, 2012 | 22.91 | 23.08 | 22.89 | 22.94 | 1,416,412 | -0.02(-0.09%) |
Mar 13, 2012 | 22.99 | 23.03 | 22.83 | 22.96 | 2,589,241 | +0.06(+0.24%) |
Mar 12, 2012 | 22.90 | 23.03 | 22.87 | 22.90 | 1,837,154 | -0.01(-0.03%) |
Mar 09, 2012 | 22.96 | 22.97 | 22.75 | 22.91 | 2,107,883 | +0.03(+0.12%) |
Mar 08, 2012 | 23.03 | 23.07 | 22.85 | 22.88 | 2,194,949 | -0.03(-0.15%) |
Mar 07, 2012 | 22.81 | 22.92 | 22.76 | 22.92 | 1,985,058 | +0.12(+0.52%) |
Mar 06, 2012 | 22.99 | 23.10 | 22.76 | 22.80 | 2,284,654 | -0.26(-1.12%) |
Mar 05, 2012 | 23.17 | 23.17 | 22.98 | 23.06 | 1,811,156 | -0.10(-0.45%) |
Mar 02, 2012 | 23.17 | 23.23 | 23.10 | 23.16 | 1,256,599 | +0.02(+0.09%) |
Mar 01, 2012 | 23.26 | 23.29 | 22.99 | 23.14 | 2,788,379 | -0.11(-0.48%) |
Feb 29, 2012 | 23.10 | 23.47 | 23.04 | 23.25 | 3,356,596 | +0.12(+0.51%) |
Feb 28, 2012 | 23.43 | 23.44 | 23.08 | 23.13 | 3,611,267 | -0.26(-1.10%) |
Feb 27, 2012 | 23.41 | 23.55 | 23.31 | 23.39 | 2,693,149 | -0.13(-0.56%) |
Feb 24, 2012 | 23.40 | 23.73 | 23.40 | 23.52 | 5,378,675 | +0.12(+0.51%) |
Feb 23, 2012 | 23.05 | 23.46 | 22.99 | 23.40 | 3,858,980 | +0.30(+1.30%) |
Feb 22, 2012 | 22.94 | 23.13 | 22.94 | 23.10 | 4,229,227 | +0.04(+0.18%) |
Feb 21, 2012 | 22.97 | 23.15 | 22.86 | 23.06 | 4,052,048 | +0.10(+0.46%) |
Feb 17, 2012 | 22.92 | 23.70 | 22.90 | 22.96 | 8,905,287 | +0.59(+2.62%) |
Feb 16, 2012 | 22.21 | 22.50 | 22.19 | 22.37 | 3,858,220 | +0.15(+0.69%) |
Feb 15, 2012 | 22.32 | 22.33 | 22.14 | 22.22 | 1,902,738 | +0.02(+0.09%) |
Feb 14, 2012 | 21.94 | 22.20 | 21.87 | 22.20 | 1,773,402 | +0.13(+0.57%) |
Feb 13, 2012 | 22.09 | 22.19 | 21.99 | 22.07 | 1,769,411 | -0.03(-0.13%) |
Feb 10, 2012 | 22.26 | 22.28 | 21.98 | 22.10 | 1,945,423 | -0.28(-1.25%) |
Feb 09, 2012 | 22.24 | 22.40 | 22.15 | 22.38 | 1,545,893 | +0.14(+0.63%) |
Feb 08, 2012 | 22.25 | 22.36 | 22.13 | 22.24 | 1,858,854 | +0.00(+0.00%) |
Feb 07, 2012 | 22.21 | 22.32 | 22.11 | 22.24 | 2,138,259 | +0.01(+0.06%) |
Feb 06, 2012 | 22.28 | 22.53 | 22.20 | 22.23 | 2,596,592 | -0.03(-0.16%) |
Feb 03, 2012 | 22.35 | 22.46 | 22.22 | 22.26 | 2,507,116 | +0.04(+0.19%) |
Feb 02, 2012 | 22.11 | 22.26 | 22.06 | 22.22 | 2,400,419 | +0.09(+0.41%) |