Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.84 | 21.84 | 21.69 | 21.75 | 11,541 | -0.09(-0.40%) |
Apr 27, 2012 | 21.84 | 21.87 | 21.76 | 21.84 | 22,143 | +0.04(+0.16%) |
Apr 26, 2012 | 21.65 | 21.86 | 21.64 | 21.80 | 11,344 | +0.07(+0.32%) |
Apr 25, 2012 | 21.75 | 21.80 | 21.71 | 21.73 | 7,168 | +0.09(+0.44%) |
Apr 24, 2012 | 21.52 | 21.68 | 21.52 | 21.64 | 19,296 | -0.01(-0.04%) |
Apr 23, 2012 | 21.48 | 21.65 | 21.45 | 21.65 | 4,218 | -0.49(-2.21%) |
Apr 20, 2012 | 22.21 | 22.23 | 22.12 | 22.14 | 2,759 | +0.10(+0.47%) |
Apr 19, 2012 | 22.15 | 22.24 | 21.92 | 22.03 | 16,883 | -0.07(-0.30%) |
Apr 18, 2012 | 22.13 | 22.20 | 22.05 | 22.10 | 4,470 | -0.20(-0.88%) |
Apr 17, 2012 | 22.15 | 22.38 | 22.10 | 22.30 | 5,959 | +0.29(+1.31%) |
Apr 16, 2012 | 22.18 | 22.18 | 22.00 | 22.01 | 5,375 | -0.18(-0.81%) |
Apr 13, 2012 | 22.24 | 22.29 | 22.18 | 22.19 | 4,152 | -0.20(-0.89%) |
Apr 12, 2012 | 22.01 | 22.42 | 22.01 | 22.39 | 17,308 | +0.59(+2.71%) |
Apr 11, 2012 | 22.04 | 22.04 | 21.78 | 21.80 | 12,750 | +0.09(+0.43%) |
Apr 10, 2012 | 22.12 | 22.13 | 21.57 | 21.70 | 173,771 | -0.38(-1.70%) |
Apr 09, 2012 | 22.25 | 22.25 | 21.95 | 22.08 | 60,816 | -0.40(-1.80%) |
Apr 05, 2012 | 22.63 | 22.80 | 22.46 | 22.48 | 221,209 | -0.01(-0.04%) |
Apr 04, 2012 | 22.57 | 22.61 | 22.44 | 22.49 | 12,328 | -0.38(-1.65%) |
Apr 03, 2012 | 23.06 | 23.19 | 22.83 | 22.87 | 10,971 | -0.01(-0.04%) |
Apr 02, 2012 | 22.75 | 22.95 | 22.71 | 22.88 | 10,061 | +0.28(+1.26%) |
Mar 30, 2012 | 22.59 | 22.64 | 22.52 | 22.59 | 13,368 | +0.23(+1.02%) |
Mar 29, 2012 | 22.29 | 22.36 | 22.16 | 22.36 | 14,781 | -0.19(-0.82%) |
Mar 28, 2012 | 22.76 | 22.77 | 22.43 | 22.55 | 10,946 | -0.37(-1.59%) |
Mar 27, 2012 | 23.03 | 23.04 | 22.90 | 22.92 | 13,771 | +0.03(+0.14%) |
Mar 26, 2012 | 22.89 | 22.95 | 22.72 | 22.88 | 8,932 | +0.10(+0.45%) |
Mar 23, 2012 | 22.79 | 22.79 | 22.53 | 22.78 | 35,357 | +0.16(+0.72%) |
Mar 22, 2012 | 22.77 | 22.77 | 22.58 | 22.62 | 17,169 | -0.49(-2.12%) |
Mar 21, 2012 | 22.98 | 23.16 | 22.97 | 23.11 | 7,467 | +0.05(+0.24%) |
Mar 20, 2012 | 23.16 | 23.16 | 22.89 | 23.05 | 26,862 | -0.35(-1.49%) |
Mar 19, 2012 | 23.41 | 23.45 | 23.35 | 23.40 | 5,494 | -0.25(-1.04%) |
Mar 16, 2012 | 23.59 | 23.67 | 23.57 | 23.65 | 9,373 | +0.05(+0.21%) |
Mar 15, 2012 | 23.56 | 23.62 | 23.53 | 23.60 | 8,525 | +0.08(+0.36%) |
Mar 14, 2012 | 23.72 | 23.74 | 23.46 | 23.51 | 7,489 | -0.20(-0.83%) |
Mar 13, 2012 | 23.39 | 23.75 | 23.39 | 23.71 | 10,707 | +0.46(+2.00%) |
Mar 12, 2012 | 23.35 | 23.35 | 23.13 | 23.25 | 6,979 | -0.36(-1.53%) |
Mar 09, 2012 | 23.59 | 23.72 | 23.59 | 23.61 | 11,070 | +0.09(+0.39%) |
Mar 08, 2012 | 23.32 | 23.51 | 23.23 | 23.51 | 7,674 | +0.61(+2.66%) |
Mar 07, 2012 | 22.75 | 22.96 | 22.75 | 22.90 | 11,062 | +0.23(+1.03%) |
Mar 06, 2012 | 23.07 | 23.07 | 22.59 | 22.67 | 13,131 | -0.88(-3.72%) |
Mar 05, 2012 | 23.83 | 23.83 | 23.50 | 23.55 | 6,969 | -0.44(-1.83%) |
Mar 02, 2012 | 24.05 | 24.10 | 23.98 | 23.99 | 35,776 | +0.02(+0.07%) |
Mar 01, 2012 | 23.87 | 24.05 | 23.87 | 23.97 | 14,921 | +0.11(+0.44%) |
Feb 29, 2012 | 24.07 | 24.16 | 23.80 | 23.86 | 105,568 | -0.07(-0.30%) |
Feb 28, 2012 | 23.71 | 24.00 | 23.71 | 23.93 | 17,144 | +0.44(+1.87%) |
Feb 27, 2012 | 23.53 | 23.57 | 23.31 | 23.50 | 24,388 | -0.46(-1.94%) |
Feb 24, 2012 | 23.93 | 24.13 | 23.92 | 23.96 | 8,195 | +0.09(+0.36%) |
Feb 23, 2012 | 23.99 | 23.99 | 23.80 | 23.87 | 12,755 | -0.19(-0.79%) |
Feb 22, 2012 | 24.07 | 24.30 | 23.99 | 24.06 | 14,862 | -0.06(-0.24%) |
Feb 21, 2012 | 24.30 | 24.33 | 24.07 | 24.12 | 19,179 | -0.14(-0.57%) |
Feb 17, 2012 | 24.25 | 24.30 | 24.17 | 24.26 | 9,702 | +0.11(+0.47%) |
Feb 16, 2012 | 23.81 | 24.17 | 23.81 | 24.15 | 12,119 | +0.14(+0.57%) |
Feb 15, 2012 | 24.09 | 24.15 | 23.98 | 24.01 | 14,079 | +0.23(+0.98%) |
Feb 14, 2012 | 23.67 | 23.82 | 23.66 | 23.78 | 11,677 | -0.03(-0.11%) |
Feb 13, 2012 | 23.95 | 23.97 | 23.73 | 23.80 | 14,887 | +0.39(+1.65%) |
Feb 10, 2012 | 23.59 | 23.59 | 23.41 | 23.42 | 17,858 | -0.57(-2.37%) |
Feb 09, 2012 | 24.17 | 24.17 | 23.92 | 23.99 | 11,666 | +0.08(+0.33%) |
Feb 08, 2012 | 23.89 | 24.08 | 23.79 | 23.91 | 14,173 | +0.32(+1.36%) |
Feb 07, 2012 | 23.59 | 23.66 | 23.38 | 23.59 | 15,292 | -0.07(-0.29%) |
Feb 06, 2012 | 23.77 | 23.77 | 23.58 | 23.66 | 20,191 | -0.25(-1.05%) |
Feb 03, 2012 | 23.96 | 23.97 | 23.82 | 23.91 | 19,039 | +0.37(+1.55%) |
Feb 02, 2012 | 23.50 | 23.68 | 23.48 | 23.54 | 24,609 | +0.20(+0.85%) |