Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.71 | 22.86 | 22.71 | 22.81 | 1,023,695 | +0.03(+0.12%) |
Apr 27, 2012 | 22.57 | 22.83 | 22.50 | 22.78 | 16,962 | +0.15(+0.68%) |
Apr 26, 2012 | 22.30 | 22.65 | 22.30 | 22.63 | 25,083 | +0.31(+1.41%) |
Apr 25, 2012 | 22.20 | 22.34 | 22.06 | 22.31 | 11,617 | +0.50(+2.30%) |
Apr 24, 2012 | 22.11 | 22.11 | 21.80 | 21.81 | 30,878 | -0.15(-0.70%) |
Apr 23, 2012 | 22.17 | 22.17 | 21.71 | 21.97 | 1,027,356 | -0.42(-1.88%) |
Apr 20, 2012 | 22.94 | 22.95 | 22.39 | 22.39 | 78,472 | -0.78(-3.36%) |
Apr 19, 2012 | 23.41 | 23.82 | 23.09 | 23.16 | 1,118,899 | -0.17(-0.72%) |
Apr 18, 2012 | 23.32 | 23.37 | 23.15 | 23.33 | 23,325 | -0.21(-0.88%) |
Apr 17, 2012 | 23.40 | 23.64 | 23.40 | 23.54 | 47,979 | +0.55(+2.40%) |
Apr 16, 2012 | 23.16 | 23.31 | 22.79 | 22.99 | 993,383 | -0.05(-0.22%) |
Apr 13, 2012 | 23.58 | 23.58 | 23.04 | 23.04 | 79,965 | -0.62(-2.61%) |
Apr 12, 2012 | 23.31 | 23.74 | 23.30 | 23.66 | 26,685 | +0.56(+2.41%) |
Apr 11, 2012 | 22.95 | 23.30 | 22.95 | 23.10 | 45,044 | +0.45(+2.01%) |
Apr 10, 2012 | 23.12 | 23.15 | 22.63 | 22.64 | 86,534 | -0.31(-1.35%) |
Apr 09, 2012 | 23.02 | 23.06 | 22.84 | 22.95 | 148,262 | -0.47(-2.02%) |
Apr 05, 2012 | 23.40 | 23.50 | 23.31 | 23.43 | 124,965 | -0.10(-0.42%) |
Apr 04, 2012 | 23.79 | 23.79 | 23.28 | 23.53 | 63,571 | -0.51(-2.14%) |
Apr 03, 2012 | 24.59 | 24.59 | 23.97 | 24.04 | 389,824 | -0.46(-1.89%) |
Apr 02, 2012 | 24.49 | 24.57 | 24.09 | 24.50 | 369,830 | -0.07(-0.30%) |
Mar 30, 2012 | 24.84 | 24.84 | 24.34 | 24.58 | 95,742 | +0.01(+0.04%) |
Mar 29, 2012 | 24.42 | 24.59 | 24.18 | 24.57 | 25,604 | +0.06(+0.23%) |
Mar 28, 2012 | 24.79 | 24.87 | 24.35 | 24.51 | 51,191 | -0.32(-1.28%) |
Mar 27, 2012 | 24.86 | 25.04 | 24.83 | 24.83 | 10,383 | -0.02(-0.08%) |
Mar 26, 2012 | 24.70 | 24.89 | 24.60 | 24.85 | 15,891 | +0.38(+1.55%) |
Mar 23, 2012 | 24.29 | 24.47 | 24.20 | 24.47 | 4,485 | +0.10(+0.40%) |
Mar 22, 2012 | 24.41 | 24.46 | 24.30 | 24.37 | 15,678 | -0.21(-0.84%) |
Mar 21, 2012 | 24.64 | 24.68 | 24.45 | 24.58 | 13,576 | +0.01(+0.04%) |
Mar 20, 2012 | 24.56 | 24.64 | 24.38 | 24.57 | 34,432 | -0.15(-0.61%) |
Mar 19, 2012 | 24.63 | 24.86 | 24.63 | 24.72 | 10,786 | +0.19(+0.76%) |
Mar 16, 2012 | 24.70 | 24.70 | 24.43 | 24.53 | 59,462 | -0.02(-0.08%) |
Mar 15, 2012 | 24.18 | 24.56 | 24.10 | 24.55 | 16,506 | +0.50(+2.08%) |
Mar 14, 2012 | 24.16 | 24.45 | 24.03 | 24.05 | 101,090 | -0.04(-0.16%) |
Mar 13, 2012 | 23.67 | 24.11 | 23.67 | 24.09 | 26,176 | +0.55(+2.32%) |
Mar 12, 2012 | 23.81 | 23.81 | 23.50 | 23.54 | 32,463 | -0.29(-1.22%) |
Mar 09, 2012 | 23.68 | 23.88 | 23.68 | 23.83 | 7,465 | +0.22(+0.93%) |
Mar 08, 2012 | 23.41 | 23.68 | 23.33 | 23.61 | 8,677 | +0.41(+1.77%) |
Mar 07, 2012 | 23.23 | 23.28 | 23.03 | 23.20 | 24,596 | +0.29(+1.25%) |
Mar 06, 2012 | 22.99 | 22.99 | 22.66 | 22.92 | 46,084 | -0.28(-1.19%) |
Mar 05, 2012 | 23.86 | 23.86 | 23.12 | 23.19 | 44,696 | -0.68(-2.86%) |
Mar 02, 2012 | 24.35 | 24.48 | 23.87 | 23.87 | 72,643 | -0.46(-1.88%) |
Mar 01, 2012 | 24.48 | 24.67 | 24.26 | 24.33 | 132,506 | -0.06(-0.25%) |
Feb 29, 2012 | 24.91 | 24.91 | 24.38 | 24.39 | 46,099 | -0.54(-2.16%) |
Feb 28, 2012 | 24.72 | 25.13 | 24.72 | 24.93 | 71,679 | +0.25(+1.00%) |
Feb 27, 2012 | 24.45 | 24.83 | 24.19 | 24.68 | 76,974 | +0.04(+0.17%) |
Feb 24, 2012 | 24.93 | 24.93 | 24.60 | 24.64 | 9,124 | -0.02(-0.09%) |
Feb 23, 2012 | 24.66 | 24.66 | 24.28 | 24.66 | 52,598 | +0.14(+0.59%) |
Feb 22, 2012 | 24.72 | 24.76 | 24.49 | 24.52 | 77,906 | -0.23(-0.93%) |
Feb 21, 2012 | 25.21 | 25.24 | 24.69 | 24.75 | 101,947 | -0.31(-1.23%) |
Feb 17, 2012 | 25.24 | 25.37 | 25.02 | 25.06 | 112,604 | -0.10(-0.39%) |
Feb 16, 2012 | 24.51 | 25.20 | 24.51 | 25.16 | 45,622 | +0.65(+2.67%) |
Feb 15, 2012 | 24.52 | 24.78 | 24.46 | 24.50 | 42,249 | +0.15(+0.60%) |
Feb 14, 2012 | 24.26 | 24.37 | 24.13 | 24.36 | 155,792 | -0.10(-0.40%) |
Feb 13, 2012 | 24.82 | 24.82 | 24.15 | 24.45 | 12,102 | +0.03(+0.13%) |
Feb 10, 2012 | 24.70 | 24.70 | 24.32 | 24.42 | 22,150 | -0.55(-2.19%) |
Feb 09, 2012 | 25.03 | 25.03 | 24.69 | 24.97 | 25,391 | +0.13(+0.51%) |
Feb 08, 2012 | 24.66 | 25.03 | 24.61 | 24.84 | 52,671 | +0.30(+1.24%) |
Feb 07, 2012 | 24.35 | 24.62 | 24.23 | 24.54 | 36,491 | +0.07(+0.31%) |
Feb 06, 2012 | 24.68 | 24.68 | 24.38 | 24.46 | 31,371 | -0.34(-1.38%) |
Feb 03, 2012 | 24.57 | 24.87 | 24.50 | 24.80 | 63,724 | +0.63(+2.61%) |
Feb 02, 2012 | 24.00 | 24.26 | 23.90 | 24.17 | 41,156 | +0.28(+1.15%) |