Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.63 | 23.64 | 23.43 | 23.54 | 491,946 | -0.13(-0.55%) |
Apr 27, 2012 | 23.76 | 23.76 | 23.53 | 23.67 | 492,780 | +0.00(+0.02%) |
Apr 26, 2012 | 23.39 | 23.69 | 23.39 | 23.67 | 573,486 | +0.20(+0.87%) |
Apr 25, 2012 | 23.40 | 23.50 | 23.27 | 23.47 | 884,431 | +0.25(+1.07%) |
Apr 24, 2012 | 23.02 | 23.22 | 23.01 | 23.22 | 967,236 | +0.24(+1.06%) |
Apr 23, 2012 | 22.83 | 22.98 | 22.76 | 22.97 | 896,597 | -0.19(-0.83%) |
Apr 20, 2012 | 23.33 | 23.36 | 23.16 | 23.16 | 1,085,364 | -0.06(-0.26%) |
Apr 19, 2012 | 23.42 | 23.44 | 23.08 | 23.22 | 1,070,886 | -0.08(-0.35%) |
Apr 18, 2012 | 23.33 | 23.48 | 23.29 | 23.31 | 698,353 | -0.17(-0.71%) |
Apr 17, 2012 | 23.38 | 23.55 | 23.27 | 23.47 | 846,226 | +0.31(+1.34%) |
Apr 16, 2012 | 23.20 | 23.30 | 22.99 | 23.16 | 1,198,887 | +0.14(+0.62%) |
Apr 13, 2012 | 23.44 | 23.44 | 23.00 | 23.02 | 892,949 | -0.46(-1.94%) |
Apr 12, 2012 | 23.10 | 23.49 | 23.07 | 23.48 | 1,042,066 | +0.43(+1.88%) |
Apr 11, 2012 | 23.02 | 23.13 | 22.97 | 23.05 | 1,150,974 | +0.32(+1.42%) |
Apr 10, 2012 | 23.19 | 23.29 | 22.72 | 22.72 | 1,714,050 | -0.50(-2.14%) |
Apr 09, 2012 | 23.15 | 23.33 | 23.09 | 23.22 | 618,707 | -0.33(-1.38%) |
Apr 05, 2012 | 23.52 | 23.67 | 23.46 | 23.55 | 768,511 | -0.06(-0.24%) |
Apr 04, 2012 | 23.69 | 23.75 | 23.50 | 23.60 | 792,236 | -0.35(-1.48%) |
Apr 03, 2012 | 23.99 | 24.03 | 23.77 | 23.96 | 1,922,586 | -0.09(-0.36%) |
Apr 02, 2012 | 23.80 | 24.13 | 23.74 | 24.04 | 1,697,938 | +0.19(+0.80%) |
Mar 30, 2012 | 23.89 | 23.90 | 23.67 | 23.85 | 1,026,072 | +0.09(+0.36%) |
Mar 29, 2012 | 23.81 | 23.84 | 23.55 | 23.77 | 1,650,504 | -0.20(-0.85%) |
Mar 28, 2012 | 23.91 | 24.02 | 23.73 | 23.97 | 1,663,568 | +0.07(+0.27%) |
Mar 27, 2012 | 24.10 | 24.13 | 23.89 | 23.91 | 771,389 | -0.20(-0.81%) |
Mar 26, 2012 | 23.95 | 24.10 | 23.89 | 24.10 | 897,630 | +0.36(+1.54%) |
Mar 23, 2012 | 23.52 | 23.75 | 23.45 | 23.74 | 797,725 | +0.20(+0.83%) |
Mar 22, 2012 | 23.65 | 23.69 | 23.47 | 23.54 | 2,030,797 | -0.30(-1.24%) |
Mar 21, 2012 | 24.01 | 24.04 | 23.80 | 23.84 | 1,219,452 | -0.09(-0.36%) |
Mar 20, 2012 | 23.78 | 23.98 | 23.69 | 23.92 | 1,418,839 | +0.03(+0.12%) |
Mar 19, 2012 | 23.73 | 24.09 | 23.68 | 23.89 | 1,142,947 | +0.15(+0.65%) |
Mar 16, 2012 | 23.77 | 23.80 | 23.64 | 23.74 | 800,724 | +0.05(+0.21%) |
Mar 15, 2012 | 23.42 | 23.72 | 23.26 | 23.69 | 1,025,033 | +0.36(+1.55%) |
Mar 14, 2012 | 23.34 | 23.44 | 23.15 | 23.33 | 1,560,833 | -0.00(-0.02%) |
Mar 13, 2012 | 22.72 | 23.35 | 22.70 | 23.33 | 953,883 | +0.77(+3.40%) |
Mar 12, 2012 | 22.61 | 22.61 | 22.43 | 22.57 | 614,541 | -0.04(-0.18%) |
Mar 09, 2012 | 22.50 | 22.70 | 22.44 | 22.61 | 594,299 | +0.18(+0.82%) |
Mar 08, 2012 | 22.37 | 22.45 | 22.26 | 22.42 | 463,307 | +0.20(+0.88%) |
Mar 07, 2012 | 22.09 | 22.25 | 22.01 | 22.23 | 568,856 | +0.27(+1.22%) |
Mar 06, 2012 | 22.17 | 22.21 | 21.92 | 21.96 | 1,013,211 | -0.50(-2.21%) |
Mar 05, 2012 | 22.45 | 22.48 | 22.35 | 22.46 | 683,685 | -0.06(-0.27%) |
Mar 02, 2012 | 22.62 | 22.66 | 22.50 | 22.52 | 712,219 | -0.12(-0.54%) |
Mar 01, 2012 | 22.48 | 22.69 | 22.47 | 22.64 | 753,366 | +0.26(+1.14%) |
Feb 29, 2012 | 22.53 | 22.69 | 22.37 | 22.38 | 705,213 | -0.10(-0.43%) |
Feb 28, 2012 | 22.47 | 22.55 | 22.37 | 22.48 | 1,301,097 | +0.02(+0.11%) |
Feb 27, 2012 | 22.14 | 22.49 | 22.05 | 22.46 | 997,624 | +0.15(+0.69%) |
Feb 24, 2012 | 22.39 | 22.42 | 22.27 | 22.30 | 339,998 | -0.05(-0.24%) |
Feb 23, 2012 | 22.18 | 22.36 | 22.11 | 22.35 | 666,342 | +0.20(+0.90%) |
Feb 22, 2012 | 22.34 | 22.38 | 22.14 | 22.16 | 606,357 | -0.24(-1.07%) |
Feb 21, 2012 | 22.47 | 22.52 | 22.33 | 22.39 | 1,059,383 | -0.04(-0.20%) |
Feb 17, 2012 | 22.37 | 22.46 | 22.34 | 22.44 | 801,997 | +0.11(+0.51%) |
Feb 16, 2012 | 21.96 | 22.33 | 21.94 | 22.33 | 985,696 | +0.33(+1.52%) |
Feb 15, 2012 | 22.21 | 22.27 | 21.98 | 21.99 | 974,778 | -0.13(-0.61%) |
Feb 14, 2012 | 22.23 | 22.23 | 21.96 | 22.13 | 794,511 | -0.20(-0.87%) |
Feb 13, 2012 | 22.41 | 22.41 | 22.26 | 22.32 | 789,213 | +0.19(+0.86%) |
Feb 10, 2012 | 22.11 | 22.16 | 22.04 | 22.13 | 1,277,648 | -0.19(-0.86%) |
Feb 09, 2012 | 22.47 | 22.53 | 22.23 | 22.32 | 2,796,714 | -0.05(-0.22%) |
Feb 08, 2012 | 22.30 | 22.37 | 22.19 | 22.37 | 567,528 | +0.12(+0.55%) |
Feb 07, 2012 | 22.16 | 22.32 | 22.12 | 22.25 | 684,128 | -0.01(-0.05%) |
Feb 06, 2012 | 22.26 | 22.27 | 22.15 | 22.26 | 421,301 | -0.09(-0.38%) |
Feb 03, 2012 | 22.16 | 22.36 | 22.14 | 22.35 | 1,088,458 | +0.52(+2.40%) |
Feb 02, 2012 | 21.77 | 21.90 | 21.68 | 21.82 | 566,782 | +0.13(+0.62%) |