Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.29 | 22.33 | 22.29 | 22.31 | 2,086 | +0.02(+0.09%) |
Apr 27, 2012 | 22.28 | 22.29 | 22.26 | 22.29 | 4,194 | +0.01(+0.04%) |
Apr 26, 2012 | 22.24 | 22.28 | 22.24 | 22.28 | 1,968 | +0.04(+0.18%) |
Apr 25, 2012 | 22.17 | 22.24 | 22.17 | 22.24 | 6,258 | +0.04(+0.18%) |
Apr 24, 2012 | 22.22 | 22.22 | 22.20 | 22.20 | 3,962 | -0.03(-0.13%) |
Apr 23, 2012 | 22.25 | 22.25 | 22.23 | 22.23 | 6,726 | -0.08(-0.36%) |
Apr 20, 2012 | 22.28 | 22.33 | 22.28 | 22.31 | 8,602 | +0.00(+0.00%) |
Apr 19, 2012 | 22.35 | 22.35 | 22.31 | 22.31 | 5,345 | +0.02(+0.09%) |
Apr 18, 2012 | 22.30 | 22.32 | 22.29 | 22.29 | 7,607 | -0.01(-0.04%) |
Apr 17, 2012 | 22.26 | 22.30 | 22.25 | 22.30 | 6,939 | +0.02(+0.09%) |
Apr 16, 2012 | 22.26 | 22.32 | 22.26 | 22.28 | 3,967 | +0.02(+0.09%) |
Apr 13, 2012 | 22.25 | 22.27 | 22.24 | 22.26 | 2,568 | +0.10(+0.45%) |
Apr 12, 2012 | 22.19 | 22.21 | 22.16 | 22.16 | 5,473 | +0.01(+0.05%) |
Apr 11, 2012 | 22.13 | 22.16 | 22.12 | 22.15 | 36,202 | -0.06(-0.27%) |
Apr 10, 2012 | 22.25 | 22.25 | 22.19 | 22.21 | 8,323 | +0.02(+0.09%) |
Apr 09, 2012 | 22.23 | 22.23 | 22.17 | 22.19 | 7,449 | +0.14(+0.63%) |
Apr 05, 2012 | 22.09 | 22.09 | 22.03 | 22.05 | 8,291 | +0.02(+0.09%) |
Apr 04, 2012 | 22.02 | 22.05 | 22.02 | 22.03 | 4,181 | +0.06(+0.27%) |
Apr 03, 2012 | 22.19 | 22.23 | 21.97 | 21.97 | 9,697 | -0.18(-0.81%) |
Apr 02, 2012 | 22.11 | 22.19 | 22.11 | 22.15 | 6,745 | +0.03(+0.14%) |
Mar 30, 2012 | 22.23 | 22.23 | 22.12 | 22.12 | 5,014 | -0.03(-0.14%) |
Mar 29, 2012 | 22.17 | 22.20 | 22.15 | 22.15 | 4,426 | +0.02(+0.09%) |
Mar 28, 2012 | 22.18 | 22.19 | 22.13 | 22.13 | 3,458 | -0.01(-0.05%) |
Mar 27, 2012 | 22.12 | 22.14 | 22.12 | 22.14 | 4,826 | +0.11(+0.50%) |
Mar 26, 2012 | 22.04 | 22.04 | 21.99 | 22.03 | 7,834 | +0.04(+0.18%) |
Mar 23, 2012 | 22.01 | 22.01 | 21.98 | 21.99 | 8,101 | -0.04(-0.18%) |
Mar 22, 2012 | 22.04 | 22.04 | 22.01 | 22.03 | 2,680 | -0.01(-0.05%) |
Mar 21, 2012 | 22.02 | 22.06 | 22.01 | 22.04 | 7,577 | +0.08(+0.36%) |
Mar 20, 2012 | 21.98 | 21.98 | 21.91 | 21.96 | 7,681 | -0.02(-0.09%) |
Mar 19, 2012 | 21.99 | 21.99 | 21.94 | 21.98 | 14,688 | -0.01(-0.05%) |
Mar 16, 2012 | 21.97 | 21.99 | 21.92 | 21.99 | 108,364 | +0.01(+0.05%) |
Mar 15, 2012 | 22.02 | 22.08 | 21.98 | 21.98 | 6,587 | -0.03(-0.14%) |
Mar 14, 2012 | 22.24 | 22.24 | 22.01 | 22.01 | 5,412 | -0.28(-1.26%) |
Mar 13, 2012 | 22.33 | 22.34 | 22.29 | 22.29 | 7,498 | -0.05(-0.22%) |
Mar 12, 2012 | 22.42 | 22.42 | 22.34 | 22.34 | 9,454 | +0.00(+0.00%) |
Mar 09, 2012 | 22.38 | 22.38 | 22.33 | 22.34 | 7,841 | -0.05(-0.22%) |
Mar 08, 2012 | 22.42 | 22.42 | 22.38 | 22.39 | 9,641 | +0.00(+0.00%) |
Mar 07, 2012 | 22.41 | 22.42 | 22.39 | 22.39 | 3,821 | +0.00(+0.00%) |
Mar 06, 2012 | 22.47 | 22.47 | 22.39 | 22.39 | 62,629 | -0.05(-0.22%) |
Mar 05, 2012 | 22.52 | 22.52 | 22.44 | 22.44 | 8,545 | -0.06(-0.27%) |
Mar 02, 2012 | 22.50 | 22.53 | 22.47 | 22.50 | 12,667 | +0.05(+0.22%) |
Mar 01, 2012 | 22.47 | 22.49 | 22.43 | 22.45 | 27,202 | -0.05(-0.22%) |
Feb 29, 2012 | 22.50 | 22.55 | 22.48 | 22.50 | 11,023 | +0.02(+0.09%) |
Feb 28, 2012 | 22.51 | 22.54 | 22.48 | 22.48 | 13,115 | +0.08(+0.36%) |
Feb 27, 2012 | 22.43 | 22.44 | 22.39 | 22.40 | 18,222 | +0.05(+0.22%) |
Feb 24, 2012 | 22.37 | 22.38 | 22.31 | 22.35 | 10,142 | +0.04(+0.18%) |
Feb 23, 2012 | 22.29 | 22.31 | 22.25 | 22.31 | 104,185 | +0.03(+0.13%) |
Feb 22, 2012 | 22.24 | 22.29 | 22.21 | 22.28 | 23,272 | +0.04(+0.18%) |
Feb 21, 2012 | 22.32 | 22.33 | 22.24 | 22.24 | 14,254 | -0.03(-0.13%) |
Feb 17, 2012 | 22.27 | 22.27 | 22.27 | 0 | -0.05(-0.22%) | |
Feb 16, 2012 | 22.32 | 22.32 | 22.28 | 22.32 | 17,488 | -0.03(-0.13%) |
Feb 15, 2012 | 22.40 | 22.43 | 22.35 | 22.35 | 99,715 | -0.04(-0.18%) |
Feb 14, 2012 | 22.39 | 22.40 | 22.38 | 22.39 | 4,641 | +0.07(+0.31%) |
Feb 13, 2012 | 22.37 | 22.37 | 22.31 | 22.32 | 10,699 | +0.05(+0.22%) |
Feb 10, 2012 | 22.32 | 22.32 | 22.25 | 22.27 | 4,522 | -0.03(-0.13%) |
Feb 09, 2012 | 22.37 | 22.37 | 22.28 | 22.30 | 12,877 | -0.09(-0.40%) |
Feb 08, 2012 | 22.37 | 22.39 | 22.36 | 22.39 | 3,788 | +0.05(+0.22%) |
Feb 07, 2012 | 22.35 | 22.36 | 22.31 | 22.34 | 8,011 | -0.06(-0.27%) |
Feb 06, 2012 | 22.35 | 22.41 | 22.34 | 22.40 | 6,645 | +0.07(+0.31%) |
Feb 03, 2012 | 22.30 | 22.33 | 22.26 | 22.33 | 9,171 | -0.02(-0.09%) |
Feb 02, 2012 | 22.35 | 22.37 | 22.32 | 22.35 | 4,898 | +0.04(+0.18%) |