Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 19.52 | 19.52 | 19.09 | 19.30 | 8,597,683 | -0.31(-1.60%) |
Apr 27, 2012 | 19.56 | 19.89 | 19.43 | 19.61 | 7,993,810 | +0.06(+0.30%) |
Apr 26, 2012 | 19.35 | 19.66 | 19.33 | 19.56 | 8,759,533 | +0.12(+0.60%) |
Apr 25, 2012 | 19.17 | 19.47 | 19.13 | 19.44 | 7,087,008 | +0.42(+2.22%) |
Apr 24, 2012 | 18.77 | 19.06 | 18.74 | 19.02 | 7,613,207 | +0.30(+1.61%) |
Apr 23, 2012 | 18.88 | 18.89 | 18.52 | 18.72 | 7,885,882 | -0.42(-2.18%) |
Apr 20, 2012 | 19.18 | 19.34 | 19.09 | 19.13 | 5,712,152 | +0.03(+0.18%) |
Apr 19, 2012 | 19.17 | 19.25 | 18.94 | 19.10 | 5,816,547 | -0.05(-0.27%) |
Apr 18, 2012 | 19.16 | 19.27 | 19.09 | 19.15 | 6,119,759 | -0.10(-0.51%) |
Apr 17, 2012 | 19.13 | 19.31 | 18.92 | 19.25 | 8,337,361 | +0.21(+1.10%) |
Apr 16, 2012 | 19.14 | 19.24 | 18.94 | 19.04 | 7,481,616 | -0.06(-0.33%) |
Apr 13, 2012 | 19.25 | 19.32 | 19.07 | 19.10 | 6,908,758 | -0.17(-0.90%) |
Apr 12, 2012 | 19.02 | 19.34 | 18.96 | 19.28 | 8,854,665 | +0.31(+1.62%) |
Apr 11, 2012 | 19.24 | 19.27 | 18.95 | 18.97 | 10,625,561 | +0.04(+0.21%) |
Apr 10, 2012 | 19.68 | 19.71 | 18.89 | 18.93 | 14,526,458 | -0.75(-3.83%) |
Apr 09, 2012 | 19.81 | 19.85 | 19.60 | 19.68 | 8,704,291 | -0.52(-2.58%) |
Apr 05, 2012 | 20.29 | 20.46 | 20.08 | 20.20 | 6,018,598 | -0.13(-0.65%) |
Apr 04, 2012 | 20.31 | 20.41 | 20.05 | 20.34 | 7,951,648 | +0.07(+0.34%) |
Apr 03, 2012 | 20.37 | 20.62 | 20.20 | 20.27 | 10,271,254 | -0.11(-0.54%) |
Apr 02, 2012 | 20.34 | 20.46 | 20.22 | 20.38 | 7,367,600 | +0.04(+0.20%) |
Mar 30, 2012 | 20.48 | 20.48 | 20.15 | 20.34 | 6,668,295 | -0.03(-0.17%) |
Mar 29, 2012 | 20.05 | 20.43 | 20.02 | 20.37 | 6,605,763 | +0.17(+0.83%) |
Mar 28, 2012 | 20.64 | 20.68 | 20.11 | 20.20 | 8,722,846 | -0.50(-2.41%) |
Mar 27, 2012 | 20.91 | 20.99 | 20.69 | 20.70 | 6,464,578 | -0.14(-0.69%) |
Mar 26, 2012 | 20.60 | 20.88 | 20.58 | 20.85 | 6,871,694 | +0.46(+2.24%) |
Mar 23, 2012 | 20.37 | 20.41 | 20.01 | 20.39 | 8,229,986 | +0.08(+0.40%) |
Mar 22, 2012 | 20.36 | 20.42 | 20.05 | 20.31 | 6,478,704 | -0.36(-1.77%) |
Mar 21, 2012 | 20.56 | 20.74 | 20.51 | 20.67 | 7,399,593 | +0.22(+1.08%) |
Mar 20, 2012 | 20.32 | 20.47 | 20.13 | 20.45 | 8,642,478 | -0.08(-0.39%) |
Mar 19, 2012 | 20.63 | 20.73 | 20.42 | 20.54 | 6,209,346 | -0.08(-0.37%) |
Mar 16, 2012 | 20.82 | 20.82 | 20.46 | 20.61 | 10,619,249 | -0.21(-1.03%) |
Mar 15, 2012 | 20.69 | 20.87 | 20.40 | 20.82 | 10,371,148 | +0.13(+0.64%) |
Mar 14, 2012 | 21.02 | 21.15 | 20.60 | 20.69 | 8,652,439 | -0.34(-1.60%) |
Mar 13, 2012 | 20.66 | 21.03 | 20.62 | 21.03 | 9,768,021 | +0.47(+2.28%) |
Mar 12, 2012 | 20.43 | 20.60 | 20.39 | 20.56 | 6,383,800 | +0.14(+0.71%) |
Mar 09, 2012 | 20.55 | 20.64 | 20.26 | 20.41 | 6,816,147 | -0.03(-0.17%) |
Mar 08, 2012 | 20.30 | 20.61 | 20.26 | 20.45 | 8,085,014 | +0.30(+1.50%) |
Mar 07, 2012 | 20.40 | 20.43 | 19.79 | 20.15 | 12,406,533 | -0.21(-1.02%) |
Mar 06, 2012 | 20.31 | 20.39 | 20.16 | 20.36 | 10,013,578 | -0.21(-1.01%) |
Mar 05, 2012 | 20.61 | 20.81 | 20.48 | 20.56 | 8,239,702 | -0.08(-0.36%) |
Mar 02, 2012 | 20.42 | 20.86 | 20.41 | 20.64 | 8,332,668 | +0.24(+1.19%) |
Mar 01, 2012 | 20.38 | 20.56 | 20.27 | 20.40 | 7,360,458 | +0.03(+0.14%) |
Feb 29, 2012 | 20.12 | 20.86 | 20.12 | 20.37 | 17,124,934 | +0.30(+1.50%) |
Feb 28, 2012 | 19.69 | 20.16 | 19.55 | 20.07 | 15,013,158 | +0.42(+2.12%) |
Feb 27, 2012 | 18.99 | 19.76 | 18.98 | 19.65 | 10,109,282 | +0.57(+3.01%) |
Feb 24, 2012 | 19.10 | 19.30 | 19.04 | 19.08 | 11,567,710 | -0.02(-0.12%) |
Feb 23, 2012 | 19.06 | 19.35 | 18.96 | 19.10 | 5,203,553 | -0.08(-0.42%) |
Feb 22, 2012 | 19.20 | 19.33 | 19.08 | 19.18 | 5,467,473 | -0.13(-0.66%) |
Feb 21, 2012 | 19.52 | 19.58 | 19.23 | 19.31 | 6,704,311 | -0.08(-0.42%) |
Feb 17, 2012 | 19.58 | 19.58 | 19.19 | 19.39 | 9,325,032 | -0.14(-0.71%) |
Feb 16, 2012 | 19.23 | 19.63 | 19.06 | 19.53 | 10,108,759 | +0.49(+2.59%) |
Feb 15, 2012 | 19.27 | 19.29 | 18.97 | 19.03 | 7,395,185 | -0.12(-0.61%) |
Feb 14, 2012 | 19.12 | 19.21 | 18.95 | 19.15 | 10,564,282 | +0.02(+0.09%) |
Feb 13, 2012 | 18.55 | 19.25 | 18.51 | 19.13 | 17,039,158 | +0.83(+4.53%) |
Feb 10, 2012 | 17.96 | 18.33 | 17.79 | 18.30 | 13,352,476 | +0.21(+1.18%) |
Feb 09, 2012 | 17.86 | 18.17 | 17.79 | 18.09 | 5,767,197 | +0.30(+1.71%) |
Feb 08, 2012 | 17.90 | 17.97 | 17.76 | 17.79 | 7,475,746 | -0.09(-0.51%) |
Feb 07, 2012 | 18.00 | 18.06 | 17.73 | 17.88 | 10,130,287 | -0.21(-1.14%) |
Feb 06, 2012 | 18.20 | 18.27 | 17.96 | 18.08 | 6,830,740 | -0.22(-1.19%) |
Feb 03, 2012 | 18.31 | 18.48 | 18.22 | 18.30 | 9,113,070 | +0.14(+0.79%) |
Feb 02, 2012 | 18.37 | 18.53 | 18.14 | 18.16 | 7,422,019 | +0.13(+0.70%) |