Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.63 | 21.81 | 21.38 | 21.74 | 1,839,995 | +0.06(+0.27%) |
Apr 27, 2012 | 21.38 | 21.84 | 21.31 | 21.68 | 1,624,877 | +0.43(+2.04%) |
Apr 26, 2012 | 21.05 | 21.29 | 20.87 | 21.25 | 809,440 | +0.19(+0.89%) |
Apr 25, 2012 | 20.96 | 21.20 | 20.86 | 21.07 | 1,402,226 | +0.35(+1.71%) |
Apr 24, 2012 | 20.53 | 20.79 | 20.48 | 20.71 | 1,314,944 | +0.25(+1.20%) |
Apr 23, 2012 | 20.57 | 20.58 | 20.32 | 20.47 | 1,666,823 | -0.40(-1.93%) |
Apr 20, 2012 | 20.50 | 21.00 | 20.47 | 20.87 | 1,348,131 | +0.44(+2.17%) |
Apr 19, 2012 | 20.82 | 20.90 | 20.26 | 20.43 | 2,089,828 | -0.34(-1.66%) |
Apr 18, 2012 | 20.82 | 21.03 | 20.67 | 20.77 | 1,341,422 | -0.22(-1.03%) |
Apr 17, 2012 | 20.66 | 21.04 | 20.56 | 20.99 | 2,594,483 | +0.45(+2.20%) |
Apr 16, 2012 | 20.51 | 20.78 | 20.38 | 20.53 | 1,830,148 | +0.15(+0.72%) |
Apr 13, 2012 | 20.54 | 20.66 | 20.17 | 20.39 | 1,751,770 | -0.24(-1.14%) |
Apr 12, 2012 | 20.38 | 20.64 | 20.29 | 20.62 | 1,708,771 | +0.25(+1.21%) |
Apr 11, 2012 | 20.28 | 20.53 | 20.06 | 20.38 | 1,657,600 | +0.38(+1.92%) |
Apr 10, 2012 | 20.39 | 20.52 | 19.87 | 19.99 | 2,765,628 | -0.54(-2.63%) |
Apr 09, 2012 | 20.95 | 21.08 | 20.49 | 20.53 | 1,873,890 | -0.75(-3.51%) |
Apr 05, 2012 | 21.14 | 21.64 | 21.09 | 21.28 | 2,186,339 | +0.09(+0.42%) |
Apr 04, 2012 | 20.55 | 21.31 | 20.41 | 21.19 | 3,593,724 | +0.43(+2.08%) |
Apr 03, 2012 | 20.66 | 20.76 | 20.46 | 20.76 | 2,387,873 | +0.09(+0.43%) |
Apr 02, 2012 | 20.46 | 20.81 | 20.30 | 20.67 | 1,556,704 | +0.13(+0.62%) |
Mar 30, 2012 | 20.73 | 20.85 | 20.51 | 20.54 | 1,079,678 | -0.04(-0.19%) |
Mar 29, 2012 | 20.51 | 20.63 | 20.43 | 20.58 | 1,407,373 | -0.12(-0.57%) |
Mar 28, 2012 | 21.00 | 21.09 | 20.50 | 20.70 | 1,584,922 | -0.29(-1.40%) |
Mar 27, 2012 | 21.30 | 21.45 | 20.98 | 21.00 | 2,159,272 | -0.28(-1.29%) |
Mar 26, 2012 | 21.27 | 21.46 | 21.09 | 21.27 | 1,345,690 | +0.23(+1.07%) |
Mar 23, 2012 | 20.85 | 21.08 | 20.59 | 21.05 | 1,113,845 | +0.16(+0.75%) |
Mar 22, 2012 | 20.75 | 20.93 | 20.50 | 20.89 | 1,207,964 | -0.06(-0.28%) |
Mar 21, 2012 | 21.03 | 21.24 | 20.78 | 20.95 | 1,832,153 | -0.08(-0.37%) |
Mar 20, 2012 | 21.23 | 21.23 | 20.77 | 21.03 | 1,590,465 | -0.38(-1.79%) |
Mar 19, 2012 | 21.49 | 21.55 | 21.20 | 21.41 | 1,338,080 | -0.16(-0.73%) |
Mar 16, 2012 | 21.55 | 21.77 | 21.53 | 21.57 | 1,693,188 | +0.05(+0.23%) |
Mar 15, 2012 | 21.27 | 21.53 | 21.14 | 21.52 | 1,560,909 | +0.24(+1.11%) |
Mar 14, 2012 | 21.41 | 21.59 | 21.23 | 21.28 | 988,678 | -0.13(-0.60%) |
Mar 13, 2012 | 21.38 | 21.43 | 21.20 | 21.41 | 2,136,255 | +0.18(+0.83%) |
Mar 12, 2012 | 21.24 | 21.36 | 21.11 | 21.23 | 1,463,933 | -0.06(-0.28%) |
Mar 09, 2012 | 21.06 | 21.30 | 21.03 | 21.29 | 2,167,383 | +0.24(+1.12%) |
Mar 08, 2012 | 20.82 | 21.11 | 20.64 | 21.06 | 2,269,056 | +0.38(+1.85%) |
Mar 07, 2012 | 20.43 | 20.90 | 20.37 | 20.67 | 1,009,709 | +0.30(+1.50%) |
Mar 06, 2012 | 20.61 | 20.73 | 20.29 | 20.37 | 1,786,726 | -0.52(-2.49%) |
Mar 05, 2012 | 20.52 | 20.93 | 20.49 | 20.89 | 1,465,316 | +0.27(+1.29%) |
Mar 02, 2012 | 20.83 | 20.83 | 20.49 | 20.62 | 1,095,724 | -0.20(-0.94%) |
Mar 01, 2012 | 20.60 | 20.98 | 20.60 | 20.82 | 1,377,381 | +0.28(+1.34%) |
Feb 29, 2012 | 20.84 | 20.99 | 20.52 | 20.54 | 1,281,671 | -0.39(-1.88%) |
Feb 28, 2012 | 20.97 | 21.11 | 20.77 | 20.94 | 945,255 | -0.04(-0.19%) |
Feb 27, 2012 | 20.61 | 21.13 | 20.37 | 20.98 | 1,922,926 | +0.27(+1.28%) |
Feb 24, 2012 | 20.90 | 21.08 | 20.66 | 20.71 | 1,836,512 | -0.21(-0.99%) |
Feb 23, 2012 | 20.79 | 21.19 | 20.60 | 20.92 | 2,091,327 | +0.01(+0.05%) |
Feb 22, 2012 | 21.56 | 21.89 | 20.52 | 20.91 | 2,769,049 | -0.51(-2.39%) |
Feb 21, 2012 | 21.51 | 21.62 | 21.32 | 21.42 | 1,631,225 | +0.05(+0.23%) |
Feb 17, 2012 | 21.68 | 21.68 | 21.32 | 21.37 | 1,216,621 | -0.14(-0.64%) |
Feb 16, 2012 | 21.54 | 21.65 | 21.41 | 21.51 | 1,058,206 | -0.04(-0.18%) |
Feb 15, 2012 | 21.97 | 21.97 | 21.48 | 21.55 | 1,042,478 | -0.28(-1.26%) |
Feb 14, 2012 | 21.54 | 21.83 | 21.47 | 21.82 | 851,485 | +0.25(+1.14%) |
Feb 13, 2012 | 21.67 | 21.77 | 21.39 | 21.58 | 1,185,932 | +0.07(+0.32%) |
Feb 10, 2012 | 21.87 | 21.93 | 21.44 | 21.51 | 894,018 | -0.57(-2.58%) |
Feb 09, 2012 | 21.89 | 22.15 | 21.82 | 22.08 | 1,271,392 | +0.26(+1.17%) |
Feb 08, 2012 | 22.03 | 22.13 | 21.70 | 21.82 | 957,414 | -0.24(-1.07%) |
Feb 07, 2012 | 21.94 | 22.17 | 21.76 | 22.06 | 1,015,080 | +0.00(+0.00%) |
Feb 06, 2012 | 21.84 | 22.08 | 21.70 | 22.06 | 993,114 | +0.14(+0.63%) |
Feb 03, 2012 | 21.92 | 22.09 | 21.55 | 21.92 | 1,408,524 | +0.09(+0.41%) |
Feb 02, 2012 | 21.72 | 21.84 | 21.54 | 21.83 | 926,648 | +0.13(+0.59%) |