Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.70 | 23.70 | 23.11 | 23.39 | 270,452 | -0.40(-1.68%) |
Apr 27, 2012 | 23.34 | 23.93 | 23.15 | 23.79 | 309,608 | +0.80(+3.48%) |
Apr 26, 2012 | 22.67 | 23.07 | 22.67 | 22.99 | 126,540 | +0.22(+0.97%) |
Apr 25, 2012 | 22.58 | 22.96 | 22.53 | 22.77 | 202,816 | +0.55(+2.48%) |
Apr 24, 2012 | 22.02 | 22.47 | 21.95 | 22.22 | 161,939 | +0.19(+0.86%) |
Apr 23, 2012 | 22.14 | 22.21 | 21.78 | 22.03 | 246,625 | -0.51(-2.26%) |
Apr 20, 2012 | 22.05 | 22.99 | 22.05 | 22.54 | 477,638 | +0.86(+3.97%) |
Apr 19, 2012 | 21.84 | 22.24 | 21.63 | 21.68 | 482,508 | -0.16(-0.73%) |
Apr 18, 2012 | 22.03 | 22.03 | 21.44 | 21.84 | 387,962 | -0.27(-1.22%) |
Apr 17, 2012 | 22.21 | 22.54 | 21.98 | 22.11 | 288,088 | +0.13(+0.59%) |
Apr 16, 2012 | 22.12 | 22.31 | 21.90 | 21.98 | 335,784 | -0.01(-0.05%) |
Apr 13, 2012 | 22.24 | 22.31 | 21.91 | 21.99 | 213,515 | -0.38(-1.70%) |
Apr 12, 2012 | 22.12 | 22.72 | 22.00 | 22.37 | 272,109 | +0.23(+1.04%) |
Apr 11, 2012 | 22.26 | 22.26 | 21.88 | 22.14 | 370,058 | +0.16(+0.73%) |
Apr 10, 2012 | 22.68 | 22.75 | 21.87 | 21.98 | 272,323 | -0.77(-3.38%) |
Apr 09, 2012 | 22.65 | 22.76 | 22.21 | 22.75 | 258,056 | -0.43(-1.86%) |
Apr 05, 2012 | 23.27 | 23.45 | 22.94 | 23.18 | 150,602 | -0.26(-1.11%) |
Apr 04, 2012 | 23.28 | 23.46 | 23.08 | 23.44 | 233,159 | -0.24(-1.01%) |
Apr 03, 2012 | 23.40 | 23.70 | 23.30 | 23.68 | 397,815 | +0.22(+0.94%) |
Apr 02, 2012 | 23.22 | 23.57 | 22.77 | 23.46 | 329,183 | +0.10(+0.43%) |
Mar 30, 2012 | 23.69 | 23.69 | 22.99 | 23.36 | 199,786 | -0.09(-0.38%) |
Mar 29, 2012 | 23.12 | 23.50 | 22.84 | 23.45 | 219,850 | +0.09(+0.39%) |
Mar 28, 2012 | 23.42 | 23.52 | 22.78 | 23.36 | 317,857 | -0.12(-0.51%) |
Mar 27, 2012 | 23.65 | 23.82 | 23.41 | 23.48 | 196,350 | -0.21(-0.89%) |
Mar 26, 2012 | 23.47 | 23.78 | 23.36 | 23.69 | 210,884 | +0.49(+2.11%) |
Mar 23, 2012 | 22.74 | 23.30 | 22.40 | 23.20 | 255,190 | +0.50(+2.20%) |
Mar 22, 2012 | 22.76 | 22.79 | 22.41 | 22.70 | 237,409 | -0.37(-1.60%) |
Mar 21, 2012 | 23.20 | 23.33 | 22.88 | 23.07 | 161,848 | -0.08(-0.35%) |
Mar 20, 2012 | 23.15 | 23.38 | 22.72 | 23.15 | 328,934 | -0.23(-0.98%) |
Mar 19, 2012 | 23.32 | 23.79 | 23.15 | 23.38 | 195,862 | +0.04(+0.17%) |
Mar 16, 2012 | 23.79 | 23.79 | 23.25 | 23.34 | 344,422 | -0.33(-1.39%) |
Mar 15, 2012 | 22.99 | 23.78 | 22.76 | 23.67 | 389,800 | +0.71(+3.09%) |
Mar 14, 2012 | 23.48 | 23.66 | 22.90 | 22.96 | 224,185 | -0.60(-2.55%) |
Mar 13, 2012 | 22.61 | 23.60 | 22.55 | 23.56 | 385,227 | +1.17(+5.23%) |
Mar 12, 2012 | 22.53 | 22.76 | 22.19 | 22.39 | 251,811 | -0.17(-0.75%) |
Mar 09, 2012 | 22.09 | 22.79 | 22.07 | 22.56 | 274,750 | +0.43(+1.94%) |
Mar 08, 2012 | 22.11 | 22.61 | 21.89 | 22.13 | 319,767 | +0.20(+0.91%) |
Mar 07, 2012 | 21.61 | 22.16 | 21.41 | 21.93 | 304,127 | +0.43(+2.00%) |
Mar 06, 2012 | 21.62 | 21.86 | 21.25 | 21.50 | 388,799 | -0.46(-2.09%) |
Mar 05, 2012 | 21.51 | 22.05 | 21.23 | 21.96 | 476,761 | +0.30(+1.39%) |
Mar 02, 2012 | 21.50 | 22.00 | 21.45 | 21.66 | 388,326 | +0.21(+0.98%) |
Mar 01, 2012 | 21.40 | 21.65 | 21.20 | 21.45 | 403,319 | +0.17(+0.80%) |
Feb 29, 2012 | 22.16 | 23.30 | 19.97 | 21.28 | 2,296,223 | -0.79(-3.58%) |
Feb 28, 2012 | 22.24 | 22.29 | 21.69 | 22.07 | 762,707 | -0.29(-1.30%) |
Feb 27, 2012 | 22.72 | 22.78 | 21.99 | 22.36 | 377,315 | -0.59(-2.57%) |
Feb 24, 2012 | 22.79 | 23.27 | 22.66 | 22.95 | 204,682 | +0.12(+0.53%) |
Feb 23, 2012 | 22.96 | 23.24 | 22.73 | 22.83 | 295,270 | -0.04(-0.17%) |
Feb 22, 2012 | 22.88 | 23.11 | 22.71 | 22.87 | 144,287 | -0.09(-0.39%) |
Feb 21, 2012 | 22.87 | 23.01 | 22.54 | 22.96 | 147,519 | +0.20(+0.88%) |
Feb 17, 2012 | 23.13 | 23.23 | 22.74 | 22.76 | 137,518 | -0.28(-1.22%) |
Feb 16, 2012 | 22.48 | 23.06 | 22.47 | 23.04 | 142,012 | +0.50(+2.22%) |
Feb 15, 2012 | 23.41 | 23.69 | 22.47 | 22.54 | 267,889 | -0.63(-2.72%) |
Feb 14, 2012 | 23.10 | 23.23 | 22.86 | 23.17 | 362,365 | -0.10(-0.43%) |
Feb 13, 2012 | 23.18 | 23.43 | 23.04 | 23.27 | 209,344 | +0.33(+1.44%) |
Feb 10, 2012 | 23.23 | 23.36 | 22.83 | 22.94 | 203,070 | -0.53(-2.26%) |
Feb 09, 2012 | 23.51 | 23.64 | 23.28 | 23.47 | 125,345 | +0.01(+0.04%) |
Feb 08, 2012 | 23.25 | 23.76 | 23.13 | 23.46 | 121,156 | +0.23(+0.99%) |
Feb 07, 2012 | 23.29 | 23.46 | 23.02 | 23.23 | 161,887 | -0.13(-0.56%) |
Feb 06, 2012 | 23.57 | 23.72 | 23.26 | 23.36 | 195,454 | -0.30(-1.27%) |
Feb 03, 2012 | 23.60 | 23.76 | 23.17 | 23.66 | 299,308 | +0.58(+2.51%) |
Feb 02, 2012 | 22.72 | 23.47 | 22.51 | 23.08 | 349,337 | +0.36(+1.58%) |