Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.43 | 22.52 | 22.40 | 22.46 | 60,808 | +0.01(+0.04%) |
Apr 27, 2012 | 22.38 | 22.47 | 22.38 | 22.45 | 5,626 | +0.45(+2.07%) |
Apr 26, 2012 | 21.92 | 22.03 | 21.92 | 22.00 | 1,855 | +0.07(+0.34%) |
Apr 25, 2012 | 21.76 | 21.92 | 21.76 | 21.92 | 3,170 | +0.28(+1.29%) |
Apr 24, 2012 | 21.66 | 21.74 | 21.64 | 21.64 | 2,015 | -0.07(-0.30%) |
Apr 23, 2012 | 21.72 | 21.72 | 21.58 | 21.71 | 2,692 | -0.23(-1.06%) |
Apr 20, 2012 | 22.02 | 22.07 | 21.94 | 21.94 | 3,555 | -0.02(-0.08%) |
Apr 19, 2012 | 22.06 | 22.06 | 21.90 | 21.96 | 3,393 | -0.14(-0.63%) |
Apr 18, 2012 | 22.02 | 22.10 | 22.02 | 22.10 | 538 | +0.04(+0.18%) |
Apr 17, 2012 | 21.91 | 22.10 | 21.91 | 22.06 | 1,376 | +0.35(+1.60%) |
Apr 16, 2012 | 21.76 | 21.76 | 21.63 | 21.71 | 11,028 | -0.16(-0.72%) |
Apr 13, 2012 | 21.90 | 21.98 | 21.87 | 21.87 | 4,266 | -0.19(-0.88%) |
Apr 12, 2012 | 21.80 | 22.07 | 21.80 | 22.06 | 1,181 | +0.27(+1.24%) |
Apr 11, 2012 | 21.89 | 21.89 | 21.77 | 21.79 | 3,567 | +0.18(+0.84%) |
Apr 10, 2012 | 21.88 | 21.93 | 21.56 | 21.61 | 33,170 | -0.46(-2.08%) |
Apr 09, 2012 | 22.07 | 22.07 | 21.96 | 22.07 | 3,976 | -0.22(-0.97%) |
Apr 05, 2012 | 22.20 | 22.30 | 22.20 | 22.28 | 7,005 | +0.12(+0.54%) |
Apr 04, 2012 | 22.37 | 22.37 | 22.14 | 22.16 | 3,726 | -0.28(-1.24%) |
Apr 03, 2012 | 22.49 | 22.54 | 22.41 | 22.44 | 2,121 | -0.10(-0.45%) |
Apr 02, 2012 | 22.36 | 22.59 | 22.33 | 22.54 | 7,156 | +0.14(+0.62%) |
Mar 30, 2012 | 22.29 | 22.46 | 22.29 | 22.41 | 4,249 | +0.03(+0.12%) |
Mar 29, 2012 | 22.28 | 22.38 | 22.18 | 22.38 | 3,858 | -0.06(-0.25%) |
Mar 28, 2012 | 22.69 | 22.69 | 22.30 | 22.43 | 10,200 | -0.30(-1.31%) |
Mar 27, 2012 | 22.74 | 22.75 | 22.70 | 22.73 | 7,696 | +0.01(+0.04%) |
Mar 26, 2012 | 22.58 | 22.72 | 22.58 | 22.72 | 1,005 | +0.33(+1.49%) |
Mar 23, 2012 | 22.32 | 22.39 | 22.32 | 22.39 | 5,446 | -0.03(-0.14%) |
Mar 22, 2012 | 22.28 | 22.43 | 22.28 | 22.42 | 15,059 | -0.14(-0.60%) |
Mar 21, 2012 | 22.45 | 22.56 | 22.43 | 22.55 | 4,145 | +0.13(+0.58%) |
Mar 20, 2012 | 22.34 | 22.43 | 22.34 | 22.42 | 4,427 | -0.06(-0.29%) |
Mar 19, 2012 | 22.38 | 22.54 | 22.38 | 22.49 | 6,103 | +0.09(+0.41%) |
Mar 16, 2012 | 22.41 | 22.44 | 22.40 | 22.40 | 1,921 | +0.00(+0.01%) |
Mar 15, 2012 | 22.30 | 22.39 | 22.30 | 22.39 | 2,322 | +0.15(+0.66%) |
Mar 14, 2012 | 22.39 | 22.39 | 22.25 | 22.25 | 4,191 | -0.03(-0.13%) |
Mar 13, 2012 | 22.22 | 22.28 | 22.21 | 22.28 | 760 | +0.20(+0.93%) |
Mar 12, 2012 | 22.18 | 22.20 | 22.06 | 22.07 | 3,487 | -0.12(-0.52%) |
Mar 09, 2012 | 22.12 | 22.20 | 22.09 | 22.19 | 5,735 | +0.12(+0.52%) |
Mar 08, 2012 | 21.95 | 22.08 | 21.95 | 22.07 | 2,625 | +0.23(+1.06%) |
Mar 07, 2012 | 21.77 | 21.84 | 21.74 | 21.84 | 1,227 | +0.11(+0.50%) |
Mar 06, 2012 | 21.82 | 21.83 | 21.70 | 21.73 | 52,033 | -0.35(-1.59%) |
Mar 05, 2012 | 22.18 | 22.27 | 22.00 | 22.08 | 13,967 | -0.15(-0.67%) |
Mar 02, 2012 | 22.22 | 22.28 | 22.18 | 22.23 | 14,086 | +0.06(+0.29%) |
Mar 01, 2012 | 22.02 | 22.20 | 22.02 | 22.16 | 2,326 | +0.13(+0.58%) |
Feb 29, 2012 | 22.11 | 22.11 | 21.96 | 22.04 | 51,132 | -0.07(-0.33%) |
Feb 28, 2012 | 22.02 | 22.14 | 22.02 | 22.11 | 4,682 | +0.09(+0.42%) |
Feb 27, 2012 | 21.86 | 22.05 | 21.78 | 22.02 | 7,539 | +0.06(+0.25%) |
Feb 24, 2012 | 21.97 | 22.03 | 21.96 | 21.96 | 6,519 | +0.01(+0.03%) |
Feb 23, 2012 | 21.77 | 21.97 | 21.77 | 21.95 | 5,565 | +0.20(+0.90%) |
Feb 22, 2012 | 21.73 | 21.76 | 21.67 | 21.76 | 3,334 | +0.03(+0.13%) |
Feb 21, 2012 | 21.98 | 21.98 | 21.73 | 21.73 | 13,661 | -0.16(-0.74%) |
Feb 17, 2012 | 21.94 | 21.94 | 21.87 | 21.89 | 16,500 | -0.05(-0.23%) |
Feb 16, 2012 | 21.76 | 21.96 | 21.76 | 21.94 | 2,458 | +0.18(+0.81%) |
Feb 15, 2012 | 21.91 | 21.94 | 21.76 | 21.76 | 25,484 | +0.01(+0.04%) |
Feb 14, 2012 | 21.70 | 21.78 | 21.69 | 21.76 | 2,954 | +0.04(+0.17%) |
Feb 13, 2012 | 21.66 | 21.73 | 21.66 | 21.72 | 26,813 | +0.20(+0.94%) |
Feb 10, 2012 | 21.50 | 21.54 | 21.43 | 21.52 | 14,155 | -0.23(-1.06%) |
Feb 09, 2012 | 21.66 | 21.75 | 21.53 | 21.75 | 21,125 | +0.09(+0.43%) |
Feb 08, 2012 | 21.66 | 21.71 | 21.52 | 21.65 | 43,465 | -0.02(-0.09%) |
Feb 07, 2012 | 21.64 | 21.74 | 21.64 | 21.67 | 39,417 | -0.05(-0.21%) |
Feb 06, 2012 | 21.63 | 21.74 | 21.63 | 21.72 | 7,141 | -0.02(-0.08%) |
Feb 03, 2012 | 21.65 | 21.74 | 21.65 | 21.73 | 5,143 | +0.30(+1.41%) |
Feb 02, 2012 | 21.40 | 21.44 | 21.35 | 21.43 | 2,937 | +0.12(+0.56%) |