Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.75 | 22.83 | 22.72 | 22.72 | 331,591 | -0.01(-0.04%) |
Apr 27, 2012 | 22.69 | 22.73 | 22.69 | 22.73 | 13,341 | -0.02(-0.09%) |
Apr 26, 2012 | 22.68 | 22.76 | 22.68 | 22.75 | 39,160 | +0.12(+0.53%) |
Apr 25, 2012 | 22.71 | 22.71 | 22.60 | 22.63 | 13,635 | -0.12(-0.53%) |
Apr 24, 2012 | 22.82 | 22.82 | 22.73 | 22.75 | 26,917 | -0.02(-0.09%) |
Apr 23, 2012 | 22.88 | 22.89 | 22.77 | 22.77 | 26,122 | -0.06(-0.26%) |
Apr 20, 2012 | 22.81 | 22.85 | 22.78 | 22.83 | 26,407 | -0.12(-0.52%) |
Apr 19, 2012 | 22.94 | 22.99 | 22.92 | 22.95 | 22,588 | +0.05(+0.22%) |
Apr 18, 2012 | 22.88 | 22.92 | 22.85 | 22.90 | 21,219 | +0.04(+0.17%) |
Apr 17, 2012 | 22.85 | 22.86 | 22.79 | 22.86 | 30,165 | -0.13(-0.57%) |
Apr 16, 2012 | 23.02 | 23.08 | 22.98 | 22.99 | 478,001 | -0.05(-0.22%) |
Apr 13, 2012 | 22.95 | 23.08 | 22.95 | 23.04 | 25,482 | +0.10(+0.44%) |
Apr 12, 2012 | 22.99 | 22.99 | 22.93 | 22.94 | 14,104 | -0.05(-0.22%) |
Apr 11, 2012 | 23.00 | 23.01 | 22.95 | 22.99 | 8,994 | -0.13(-0.56%) |
Apr 10, 2012 | 22.95 | 23.13 | 22.95 | 23.12 | 14,119 | +0.20(+0.87%) |
Apr 09, 2012 | 22.92 | 22.94 | 22.88 | 22.92 | 32,946 | +0.26(+1.15%) |
Apr 05, 2012 | 22.76 | 22.76 | 22.66 | 22.66 | 44,681 | -0.09(-0.40%) |
Apr 04, 2012 | 22.69 | 22.75 | 22.69 | 22.75 | 25,184 | +0.13(+0.57%) |
Apr 03, 2012 | 22.85 | 22.86 | 22.59 | 22.62 | 45,455 | -0.21(-0.92%) |
Apr 02, 2012 | 22.88 | 22.90 | 22.83 | 22.83 | 162,794 | +0.02(+0.09%) |
Mar 30, 2012 | 22.98 | 22.98 | 22.80 | 22.81 | 21,078 | -0.04(-0.18%) |
Mar 29, 2012 | 22.88 | 22.92 | 22.85 | 22.85 | 22,271 | +0.10(+0.44%) |
Mar 28, 2012 | 22.74 | 22.83 | 22.74 | 22.75 | 27,528 | -0.01(-0.04%) |
Mar 27, 2012 | 22.64 | 22.76 | 22.64 | 22.76 | 41,667 | +0.12(+0.53%) |
Mar 26, 2012 | 22.62 | 22.65 | 22.56 | 22.64 | 753,447 | +0.03(+0.13%) |
Mar 23, 2012 | 22.65 | 22.65 | 22.54 | 22.61 | 26,277 | -0.07(-0.31%) |
Mar 22, 2012 | 22.62 | 22.73 | 22.62 | 22.68 | 35,975 | +0.13(+0.58%) |
Mar 21, 2012 | 22.44 | 22.59 | 22.44 | 22.55 | 32,704 | +0.18(+0.80%) |
Mar 20, 2012 | 22.45 | 22.50 | 22.36 | 22.37 | 92,767 | +0.00(+0.00%) |
Mar 19, 2012 | 22.46 | 22.49 | 22.35 | 22.37 | 544,812 | -0.11(-0.49%) |
Mar 16, 2012 | 22.48 | 22.55 | 22.43 | 22.48 | 428,439 | -0.10(-0.44%) |
Mar 15, 2012 | 22.61 | 22.70 | 22.58 | 22.58 | 34,185 | -0.13(-0.57%) |
Mar 14, 2012 | 22.82 | 22.83 | 22.64 | 22.71 | 81,484 | -0.27(-1.17%) |
Mar 13, 2012 | 23.03 | 23.08 | 22.96 | 22.98 | 29,949 | -0.12(-0.52%) |
Mar 12, 2012 | 23.04 | 23.12 | 23.04 | 23.10 | 35,037 | +0.15(+0.65%) |
Mar 09, 2012 | 22.97 | 23.00 | 22.91 | 22.95 | 48,780 | +0.01(+0.04%) |
Mar 08, 2012 | 22.98 | 23.04 | 22.94 | 22.94 | 58,164 | -0.11(-0.48%) |
Mar 07, 2012 | 23.11 | 23.12 | 23.04 | 23.05 | 38,790 | -0.08(-0.35%) |
Mar 06, 2012 | 23.13 | 23.15 | 23.10 | 23.13 | 40,427 | +0.09(+0.39%) |
Mar 05, 2012 | 23.05 | 23.09 | 23.03 | 23.04 | 25,470 | -0.01(-0.04%) |
Mar 02, 2012 | 23.01 | 23.10 | 23.00 | 23.05 | 163,684 | +0.06(+0.26%) |
Mar 01, 2012 | 22.94 | 22.99 | 22.89 | 22.99 | 47,617 | -0.06(-0.26%) |
Feb 29, 2012 | 23.04 | 23.07 | 23.00 | 23.05 | 36,968 | +0.03(+0.13%) |
Feb 28, 2012 | 23.02 | 23.04 | 23.00 | 23.02 | 43,065 | +0.01(+0.04%) |
Feb 27, 2012 | 23.01 | 23.04 | 23.00 | 23.01 | 54,816 | +0.06(+0.26%) |
Feb 24, 2012 | 22.99 | 22.99 | 22.94 | 22.95 | 57,602 | +0.01(+0.04%) |
Feb 23, 2012 | 22.85 | 22.95 | 22.85 | 22.94 | 23,788 | +0.02(+0.09%) |
Feb 22, 2012 | 22.89 | 22.92 | 22.86 | 22.92 | 30,264 | -0.01(-0.04%) |
Feb 21, 2012 | 22.92 | 22.97 | 22.86 | 22.93 | 88,438 | -0.11(-0.48%) |
Feb 17, 2012 | 23.04 | 23.04 | 23.04 | 0 | +0.08(+0.35%) | |
Feb 16, 2012 | 23.12 | 23.12 | 22.96 | 22.96 | 110,329 | -0.16(-0.69%) |
Feb 15, 2012 | 23.09 | 23.16 | 23.07 | 23.12 | 149,124 | +0.08(+0.35%) |
Feb 14, 2012 | 23.02 | 23.14 | 23.02 | 23.04 | 106,575 | +0.07(+0.30%) |
Feb 13, 2012 | 23.00 | 23.06 | 22.96 | 22.97 | 52,863 | -0.11(-0.48%) |
Feb 10, 2012 | 22.96 | 23.10 | 22.95 | 23.08 | 70,901 | +0.16(+0.70%) |
Feb 09, 2012 | 22.89 | 22.94 | 22.80 | 22.92 | 46,493 | -0.08(-0.35%) |
Feb 08, 2012 | 22.96 | 23.01 | 22.95 | 23.00 | 30,859 | -0.02(-0.09%) |
Feb 07, 2012 | 23.08 | 23.09 | 22.94 | 23.02 | 47,817 | -0.09(-0.39%) |
Feb 06, 2012 | 23.06 | 23.11 | 23.01 | 23.11 | 229,409 | +0.16(+0.70%) |
Feb 03, 2012 | 23.02 | 23.03 | 22.90 | 22.95 | 172,019 | -0.24(-1.03%) |
Feb 02, 2012 | 23.29 | 23.31 | 23.18 | 23.19 | 58,502 | -0.11(-0.47%) |