Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.08 | 23.08 | 22.94 | 23.02 | 7,604,625 | -0.13(-0.57%) |
Apr 27, 2012 | 23.15 | 23.22 | 23.05 | 23.15 | 2,434,790 | +0.06(+0.24%) |
Apr 26, 2012 | 22.87 | 23.13 | 22.84 | 23.10 | 3,415,662 | +0.15(+0.63%) |
Apr 25, 2012 | 22.93 | 22.99 | 22.82 | 22.95 | 1,991,984 | +0.29(+1.28%) |
Apr 24, 2012 | 22.57 | 22.75 | 22.55 | 22.66 | 1,960,168 | +0.19(+0.83%) |
Apr 23, 2012 | 22.49 | 22.52 | 22.31 | 22.47 | 2,926,635 | -0.46(-1.99%) |
Apr 20, 2012 | 22.87 | 22.99 | 22.85 | 22.93 | 2,051,389 | +0.23(+1.01%) |
Apr 19, 2012 | 22.82 | 22.95 | 22.58 | 22.70 | 2,618,607 | -0.12(-0.55%) |
Apr 18, 2012 | 22.81 | 22.94 | 22.78 | 22.83 | 3,121,039 | -0.13(-0.57%) |
Apr 17, 2012 | 22.83 | 23.03 | 22.74 | 22.96 | 1,777,836 | +0.37(+1.63%) |
Apr 16, 2012 | 22.60 | 22.69 | 22.45 | 22.59 | 2,847,101 | +0.14(+0.62%) |
Apr 13, 2012 | 22.71 | 22.71 | 22.43 | 22.45 | 3,674,844 | -0.45(-1.97%) |
Apr 12, 2012 | 22.60 | 22.92 | 22.59 | 22.90 | 2,448,678 | +0.44(+1.94%) |
Apr 11, 2012 | 22.62 | 22.65 | 22.46 | 22.47 | 6,162,696 | +0.27(+1.22%) |
Apr 10, 2012 | 22.58 | 22.64 | 22.17 | 22.20 | 3,856,609 | -0.45(-1.99%) |
Apr 09, 2012 | 22.55 | 22.72 | 22.53 | 22.65 | 4,278,204 | -0.12(-0.55%) |
Apr 05, 2012 | 22.73 | 22.90 | 22.71 | 22.77 | 3,572,200 | -0.14(-0.60%) |
Apr 04, 2012 | 22.96 | 23.01 | 22.78 | 22.91 | 3,788,604 | -0.51(-2.19%) |
Apr 03, 2012 | 23.71 | 23.72 | 23.30 | 23.42 | 4,635,202 | -0.43(-1.80%) |
Apr 02, 2012 | 23.48 | 23.91 | 23.42 | 23.85 | 11,046,301 | +0.27(+1.15%) |
Mar 30, 2012 | 23.56 | 23.60 | 23.43 | 23.58 | 8,337,750 | +0.19(+0.83%) |
Mar 29, 2012 | 23.33 | 23.42 | 23.20 | 23.39 | 20,857,852 | -0.16(-0.68%) |
Mar 28, 2012 | 23.72 | 23.73 | 23.42 | 23.55 | 1,567,281 | -0.15(-0.64%) |
Mar 27, 2012 | 23.87 | 23.87 | 23.69 | 23.70 | 1,922,322 | -0.13(-0.55%) |
Mar 26, 2012 | 23.70 | 23.85 | 23.69 | 23.83 | 2,215,055 | +0.32(+1.36%) |
Mar 23, 2012 | 23.34 | 23.53 | 23.23 | 23.51 | 2,670,407 | +0.15(+0.62%) |
Mar 22, 2012 | 23.29 | 23.42 | 23.26 | 23.37 | 2,801,341 | -0.17(-0.70%) |
Mar 21, 2012 | 23.61 | 23.62 | 23.44 | 23.53 | 2,478,396 | -0.14(-0.59%) |
Mar 20, 2012 | 23.62 | 23.72 | 23.53 | 23.67 | 1,982,930 | -0.29(-1.21%) |
Mar 19, 2012 | 23.77 | 24.02 | 23.75 | 23.96 | 1,833,330 | +0.12(+0.49%) |
Mar 16, 2012 | 23.84 | 23.92 | 23.82 | 23.84 | 2,207,304 | +0.17(+0.70%) |
Mar 15, 2012 | 23.53 | 23.70 | 23.46 | 23.68 | 1,599,940 | +0.23(+0.97%) |
Mar 14, 2012 | 23.59 | 23.65 | 23.39 | 23.45 | 2,194,010 | -0.21(-0.91%) |
Mar 13, 2012 | 23.38 | 23.67 | 23.35 | 23.66 | 3,039,472 | +0.38(+1.64%) |
Mar 12, 2012 | 23.23 | 23.31 | 23.13 | 23.28 | 2,581,350 | -0.05(-0.21%) |
Mar 09, 2012 | 23.29 | 23.41 | 23.26 | 23.33 | 3,447,566 | -0.09(-0.38%) |
Mar 08, 2012 | 23.30 | 23.51 | 23.23 | 23.42 | 4,257,121 | +0.49(+2.14%) |
Mar 07, 2012 | 22.81 | 22.96 | 22.75 | 22.93 | 3,014,031 | +0.28(+1.22%) |
Mar 06, 2012 | 22.85 | 22.87 | 22.60 | 22.65 | 3,023,636 | -0.73(-3.14%) |
Mar 05, 2012 | 23.48 | 23.48 | 23.32 | 23.39 | 2,745,769 | -0.13(-0.56%) |
Mar 02, 2012 | 23.59 | 23.59 | 23.46 | 23.52 | 2,578,956 | -0.24(-0.99%) |
Mar 01, 2012 | 23.62 | 23.79 | 23.61 | 23.75 | 4,023,224 | +0.25(+1.06%) |
Feb 29, 2012 | 23.86 | 23.90 | 23.49 | 23.50 | 5,072,576 | -0.29(-1.22%) |
Feb 28, 2012 | 23.63 | 23.80 | 23.58 | 23.80 | 4,288,329 | +0.24(+1.00%) |
Feb 27, 2012 | 23.39 | 23.64 | 23.33 | 23.56 | 3,202,687 | -0.15(-0.64%) |
Feb 24, 2012 | 23.64 | 23.77 | 23.64 | 23.71 | 2,246,997 | +0.16(+0.68%) |
Feb 23, 2012 | 23.40 | 23.57 | 23.28 | 23.55 | 1,709,638 | +0.19(+0.80%) |
Feb 22, 2012 | 23.38 | 23.44 | 23.30 | 23.37 | 1,708,721 | -0.06(-0.24%) |
Feb 21, 2012 | 23.50 | 23.57 | 23.39 | 23.42 | 2,445,778 | +0.01(+0.06%) |
Feb 17, 2012 | 23.42 | 23.46 | 23.28 | 23.41 | 2,396,995 | +0.10(+0.42%) |
Feb 16, 2012 | 22.95 | 23.32 | 22.92 | 23.31 | 7,905,170 | +0.30(+1.32%) |
Feb 15, 2012 | 23.17 | 23.19 | 22.98 | 23.01 | 3,205,074 | +0.02(+0.09%) |
Feb 14, 2012 | 23.02 | 23.07 | 22.83 | 22.98 | 2,228,227 | -0.16(-0.69%) |
Feb 13, 2012 | 23.15 | 23.19 | 23.06 | 23.14 | 1,901,523 | +0.26(+1.15%) |
Feb 10, 2012 | 22.90 | 22.95 | 22.81 | 22.88 | 2,284,128 | -0.43(-1.84%) |
Feb 09, 2012 | 23.36 | 23.37 | 23.20 | 23.31 | 2,351,207 | +0.04(+0.18%) |
Feb 08, 2012 | 23.25 | 23.32 | 23.13 | 23.27 | 2,196,607 | +0.09(+0.39%) |
Feb 07, 2012 | 23.02 | 23.22 | 22.94 | 23.18 | 3,696,295 | +0.16(+0.69%) |
Feb 06, 2012 | 22.92 | 23.05 | 22.89 | 23.02 | 2,610,193 | -0.10(-0.45%) |
Feb 03, 2012 | 22.92 | 23.15 | 22.91 | 23.12 | 3,620,935 | +0.33(+1.43%) |
Feb 02, 2012 | 22.80 | 22.87 | 22.73 | 22.80 | 2,821,776 | +0.05(+0.21%) |