Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.39 | 22.39 | 22.11 | 22.21 | 5,407,925 | -0.18(-0.80%) |
Apr 27, 2012 | 22.45 | 22.50 | 22.25 | 22.39 | 3,469,800 | +0.04(+0.16%) |
Apr 26, 2012 | 22.14 | 22.37 | 21.98 | 22.35 | 5,174,622 | +0.10(+0.45%) |
Apr 25, 2012 | 22.46 | 22.46 | 22.17 | 22.25 | 4,256,186 | -0.04(-0.16%) |
Apr 24, 2012 | 21.96 | 22.41 | 21.88 | 22.29 | 5,253,366 | +0.37(+1.71%) |
Apr 23, 2012 | 21.91 | 21.95 | 21.71 | 21.91 | 6,438,745 | -0.21(-0.94%) |
Apr 20, 2012 | 22.15 | 22.25 | 21.99 | 22.12 | 6,784,402 | +0.03(+0.11%) |
Apr 19, 2012 | 22.25 | 22.32 | 21.98 | 22.10 | 4,374,907 | -0.18(-0.82%) |
Apr 18, 2012 | 22.34 | 22.34 | 22.07 | 22.28 | 5,207,547 | -0.19(-0.87%) |
Apr 17, 2012 | 22.33 | 22.57 | 22.16 | 22.47 | 5,097,718 | +0.30(+1.33%) |
Apr 16, 2012 | 22.29 | 22.40 | 22.15 | 22.18 | 5,575,632 | +0.03(+0.13%) |
Apr 13, 2012 | 22.33 | 22.43 | 22.14 | 22.15 | 5,015,699 | -0.25(-1.13%) |
Apr 12, 2012 | 22.30 | 22.41 | 22.14 | 22.40 | 3,666,401 | +0.08(+0.36%) |
Apr 11, 2012 | 22.47 | 22.56 | 22.20 | 22.32 | 4,219,497 | +0.12(+0.55%) |
Apr 10, 2012 | 22.20 | 22.42 | 22.12 | 22.20 | 6,151,549 | -0.01(-0.06%) |
Apr 09, 2012 | 22.27 | 22.27 | 22.04 | 22.21 | 5,590,088 | -0.35(-1.53%) |
Apr 05, 2012 | 22.56 | 22.73 | 22.46 | 22.56 | 4,059,068 | -0.08(-0.35%) |
Apr 04, 2012 | 22.78 | 22.94 | 22.64 | 22.64 | 6,319,618 | -0.40(-1.72%) |
Apr 03, 2012 | 23.16 | 23.17 | 22.81 | 23.04 | 5,442,402 | -0.25(-1.08%) |
Apr 02, 2012 | 22.81 | 23.40 | 22.75 | 23.29 | 6,941,705 | +0.48(+2.12%) |
Mar 30, 2012 | 22.68 | 22.88 | 22.52 | 22.81 | 5,604,730 | +0.29(+1.28%) |
Mar 29, 2012 | 22.40 | 22.59 | 22.24 | 22.52 | 5,302,188 | -0.01(-0.03%) |
Mar 28, 2012 | 22.91 | 22.97 | 22.36 | 22.52 | 6,658,639 | -0.43(-1.88%) |
Mar 27, 2012 | 23.02 | 23.18 | 22.94 | 22.96 | 4,353,312 | -0.12(-0.53%) |
Mar 26, 2012 | 23.12 | 23.31 | 23.03 | 23.08 | 4,710,271 | +0.13(+0.57%) |
Mar 23, 2012 | 22.37 | 23.01 | 22.32 | 22.95 | 4,150,755 | +0.09(+0.38%) |
Mar 22, 2012 | 22.83 | 23.03 | 22.68 | 22.86 | 3,797,909 | -0.14(-0.59%) |
Mar 21, 2012 | 22.91 | 23.08 | 22.83 | 23.00 | 4,307,577 | +0.04(+0.19%) |
Mar 20, 2012 | 22.68 | 23.01 | 22.68 | 22.96 | 4,822,258 | +0.13(+0.57%) |
Mar 19, 2012 | 22.88 | 22.96 | 22.75 | 22.83 | 4,771,061 | -0.08(-0.35%) |
Mar 16, 2012 | 22.86 | 23.01 | 22.78 | 22.91 | 6,922,131 | -0.01(-0.06%) |
Mar 15, 2012 | 22.88 | 22.92 | 22.62 | 22.92 | 4,494,794 | +0.12(+0.54%) |
Mar 14, 2012 | 23.15 | 23.19 | 22.72 | 22.80 | 5,926,012 | -0.37(-1.59%) |
Mar 13, 2012 | 22.65 | 23.21 | 22.65 | 23.17 | 6,269,758 | +0.60(+2.65%) |
Mar 12, 2012 | 22.48 | 22.65 | 22.42 | 22.57 | 4,571,776 | +0.14(+0.64%) |
Mar 09, 2012 | 22.40 | 22.62 | 22.29 | 22.42 | 3,720,341 | +0.01(+0.06%) |
Mar 08, 2012 | 22.55 | 22.65 | 22.06 | 22.41 | 5,794,250 | +0.04(+0.19%) |
Mar 07, 2012 | 21.92 | 22.46 | 21.90 | 22.37 | 6,824,559 | +0.48(+2.17%) |
Mar 06, 2012 | 22.46 | 22.52 | 21.88 | 21.89 | 9,081,451 | -0.91(-3.98%) |
Mar 05, 2012 | 22.66 | 22.92 | 22.66 | 22.80 | 4,125,320 | +0.01(+0.03%) |
Mar 02, 2012 | 22.74 | 22.91 | 22.63 | 22.79 | 4,944,345 | +0.09(+0.38%) |
Mar 01, 2012 | 22.63 | 22.91 | 22.52 | 22.70 | 8,582,852 | +0.23(+1.03%) |
Feb 29, 2012 | 22.77 | 22.89 | 22.46 | 22.47 | 7,318,416 | -0.27(-1.20%) |
Feb 28, 2012 | 22.76 | 22.81 | 22.59 | 22.75 | 6,181,487 | -0.09(-0.41%) |
Feb 27, 2012 | 22.90 | 22.92 | 22.68 | 22.84 | 5,484,932 | -0.18(-0.78%) |
Feb 24, 2012 | 22.91 | 23.09 | 22.85 | 23.02 | 6,340,805 | +0.16(+0.69%) |
Feb 23, 2012 | 22.73 | 22.93 | 22.69 | 22.86 | 5,751,823 | +0.14(+0.60%) |
Feb 22, 2012 | 22.48 | 22.78 | 22.48 | 22.73 | 6,319,032 | +0.13(+0.57%) |
Feb 21, 2012 | 22.55 | 22.72 | 22.44 | 22.60 | 6,416,871 | +0.01(+0.06%) |
Feb 17, 2012 | 22.68 | 22.69 | 22.39 | 22.58 | 4,739,704 | +0.09(+0.38%) |
Feb 16, 2012 | 22.46 | 22.65 | 22.37 | 22.50 | 6,863,449 | +0.14(+0.61%) |
Feb 15, 2012 | 22.48 | 22.72 | 22.30 | 22.36 | 6,006,794 | -0.08(-0.35%) |
Feb 14, 2012 | 22.14 | 22.49 | 22.03 | 22.44 | 9,193,579 | +0.28(+1.28%) |
Feb 13, 2012 | 22.01 | 22.25 | 21.89 | 22.15 | 6,639,286 | +0.26(+1.18%) |
Feb 10, 2012 | 21.68 | 22.01 | 21.64 | 21.90 | 6,671,881 | -0.13(-0.59%) |
Feb 09, 2012 | 21.86 | 22.27 | 21.74 | 22.02 | 11,571,316 | +0.24(+1.08%) |
Feb 08, 2012 | 21.41 | 21.88 | 21.39 | 21.79 | 10,471,321 | +0.44(+2.08%) |
Feb 07, 2012 | 21.19 | 21.42 | 21.13 | 21.34 | 9,238,270 | +0.14(+0.68%) |
Feb 06, 2012 | 21.01 | 21.21 | 20.98 | 21.20 | 6,419,856 | +0.04(+0.17%) |
Feb 03, 2012 | 21.09 | 21.19 | 20.94 | 21.16 | 7,487,824 | +0.27(+1.30%) |
Feb 02, 2012 | 21.04 | 21.09 | 20.63 | 20.89 | 8,773,338 | -0.01(-0.07%) |