Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.28 | 25.28 | 24.11 | 25.11 | 5,369,905 | +0.35(+1.42%) |
Apr 27, 2012 | 23.89 | 25.15 | 23.89 | 24.76 | 10,162,543 | +2.21(+9.82%) |
Apr 26, 2012 | 21.74 | 22.58 | 21.46 | 22.55 | 6,949,403 | +0.90(+4.16%) |
Apr 25, 2012 | 20.87 | 21.75 | 20.63 | 21.65 | 3,159,799 | +1.00(+4.84%) |
Apr 24, 2012 | 20.60 | 20.86 | 20.49 | 20.65 | 1,466,499 | +0.10(+0.49%) |
Apr 23, 2012 | 20.55 | 20.79 | 20.12 | 20.55 | 2,553,905 | -0.31(-1.48%) |
Apr 20, 2012 | 21.32 | 21.48 | 20.83 | 20.85 | 1,669,889 | -0.38(-1.78%) |
Apr 19, 2012 | 21.24 | 21.69 | 20.97 | 21.23 | 2,959,539 | +0.10(+0.48%) |
Apr 18, 2012 | 21.18 | 21.54 | 20.84 | 21.13 | 2,009,422 | -0.26(-1.23%) |
Apr 17, 2012 | 20.69 | 21.60 | 20.51 | 21.40 | 3,080,956 | +0.91(+4.42%) |
Apr 16, 2012 | 21.04 | 21.22 | 20.35 | 20.49 | 2,577,543 | -0.51(-2.43%) |
Apr 13, 2012 | 21.43 | 21.51 | 20.87 | 21.00 | 2,789,583 | -0.60(-2.80%) |
Apr 12, 2012 | 20.38 | 21.77 | 20.38 | 21.60 | 3,494,833 | +1.24(+6.09%) |
Apr 11, 2012 | 20.89 | 20.89 | 20.32 | 20.36 | 2,681,061 | -0.52(-2.50%) |
Apr 10, 2012 | 20.30 | 20.94 | 20.08 | 20.89 | 3,334,827 | +0.55(+2.69%) |
Apr 09, 2012 | 20.49 | 20.75 | 20.20 | 20.34 | 2,843,979 | -0.03(-0.12%) |
Apr 05, 2012 | 20.70 | 20.79 | 20.29 | 20.36 | 3,284,411 | -0.16(-0.80%) |
Apr 04, 2012 | 20.80 | 20.86 | 20.50 | 20.53 | 3,967,905 | -0.82(-3.86%) |
Apr 03, 2012 | 21.99 | 22.00 | 21.17 | 21.35 | 4,424,969 | -0.64(-2.92%) |
Apr 02, 2012 | 21.00 | 22.06 | 20.99 | 21.99 | 4,073,148 | +0.99(+4.73%) |
Mar 30, 2012 | 20.90 | 21.07 | 20.70 | 21.00 | 2,692,942 | +0.26(+1.27%) |
Mar 29, 2012 | 20.77 | 20.79 | 20.48 | 20.73 | 3,014,911 | -0.07(-0.33%) |
Mar 28, 2012 | 21.04 | 21.08 | 20.67 | 20.80 | 4,775,796 | -0.23(-1.11%) |
Mar 27, 2012 | 21.69 | 21.70 | 21.02 | 21.04 | 3,553,151 | -0.59(-2.71%) |
Mar 26, 2012 | 21.58 | 21.69 | 21.27 | 21.62 | 2,233,845 | +0.48(+2.26%) |
Mar 23, 2012 | 20.85 | 21.21 | 20.74 | 21.14 | 2,066,786 | +0.51(+2.47%) |
Mar 22, 2012 | 20.44 | 20.73 | 20.32 | 20.63 | 1,778,025 | -0.19(-0.91%) |
Mar 21, 2012 | 21.24 | 21.31 | 20.81 | 20.82 | 2,717,013 | -0.30(-1.43%) |
Mar 20, 2012 | 20.63 | 21.21 | 20.34 | 21.12 | 3,676,463 | +0.26(+1.27%) |
Mar 19, 2012 | 21.27 | 21.50 | 20.85 | 20.86 | 2,864,713 | -0.40(-1.86%) |
Mar 16, 2012 | 21.01 | 21.66 | 20.94 | 21.26 | 7,584,685 | +0.20(+0.96%) |
Mar 15, 2012 | 21.21 | 21.53 | 20.93 | 21.06 | 3,422,512 | -0.13(-0.59%) |
Mar 14, 2012 | 21.90 | 21.90 | 21.06 | 21.18 | 5,787,645 | -0.99(-4.48%) |
Mar 13, 2012 | 22.11 | 22.53 | 22.06 | 22.18 | 4,747,868 | +0.01(+0.03%) |
Mar 12, 2012 | 22.86 | 22.97 | 22.07 | 22.17 | 5,702,968 | -0.70(-3.08%) |
Mar 09, 2012 | 22.67 | 23.18 | 22.41 | 22.87 | 3,050,661 | +0.21(+0.92%) |
Mar 08, 2012 | 22.57 | 22.84 | 22.21 | 22.67 | 2,374,824 | +0.40(+1.78%) |
Mar 07, 2012 | 22.22 | 22.41 | 21.93 | 22.27 | 3,480,275 | +0.05(+0.23%) |
Mar 06, 2012 | 22.12 | 22.27 | 21.87 | 22.22 | 4,023,672 | -0.40(-1.78%) |
Mar 05, 2012 | 22.75 | 22.77 | 22.45 | 22.62 | 3,345,847 | -0.22(-0.96%) |
Mar 02, 2012 | 23.09 | 23.11 | 22.68 | 22.84 | 2,304,001 | -0.27(-1.17%) |
Mar 01, 2012 | 22.92 | 23.43 | 22.73 | 23.11 | 2,809,131 | +0.28(+1.21%) |
Feb 29, 2012 | 23.56 | 23.89 | 22.64 | 22.84 | 6,714,776 | -0.60(-2.55%) |
Feb 28, 2012 | 23.04 | 23.53 | 22.75 | 23.43 | 4,216,403 | +0.65(+2.87%) |
Feb 27, 2012 | 23.09 | 23.12 | 22.60 | 22.78 | 3,347,929 | -0.31(-1.33%) |
Feb 24, 2012 | 23.49 | 23.79 | 22.99 | 23.09 | 3,046,185 | -0.40(-1.70%) |
Feb 23, 2012 | 23.67 | 23.77 | 23.32 | 23.49 | 4,066,706 | +0.01(+0.03%) |
Feb 22, 2012 | 22.94 | 23.77 | 22.64 | 23.48 | 4,498,781 | +0.63(+2.74%) |
Feb 21, 2012 | 22.53 | 23.04 | 22.25 | 22.85 | 3,655,722 | +0.68(+3.08%) |
Feb 17, 2012 | 22.99 | 23.04 | 22.01 | 22.17 | 5,299,905 | -0.72(-3.14%) |
Feb 16, 2012 | 20.13 | 23.26 | 19.66 | 22.89 | 13,709,711 | +1.49(+6.96%) |
Feb 15, 2012 | 21.51 | 21.75 | 21.37 | 21.40 | 2,959,826 | +0.19(+0.88%) |
Feb 14, 2012 | 21.59 | 21.72 | 21.07 | 21.22 | 4,001,174 | -0.38(-1.77%) |
Feb 13, 2012 | 21.90 | 21.98 | 21.47 | 21.60 | 2,717,490 | -0.12(-0.55%) |
Feb 10, 2012 | 21.72 | 21.89 | 21.52 | 21.72 | 4,610,535 | -0.58(-2.58%) |
Feb 09, 2012 | 22.52 | 22.72 | 22.13 | 22.29 | 3,920,886 | +0.08(+0.37%) |
Feb 08, 2012 | 22.64 | 23.04 | 22.18 | 22.21 | 2,889,505 | -0.40(-1.77%) |
Feb 07, 2012 | 22.92 | 23.09 | 22.44 | 22.61 | 3,102,455 | -0.29(-1.26%) |
Feb 06, 2012 | 22.58 | 23.15 | 22.52 | 22.90 | 4,256,505 | +0.11(+0.49%) |
Feb 03, 2012 | 23.17 | 23.34 | 22.65 | 22.79 | 2,850,786 | -0.67(-2.85%) |
Feb 02, 2012 | 23.57 | 23.86 | 23.20 | 23.45 | 3,344,210 | +0.08(+0.32%) |