Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.90 | 22.93 | 22.82 | 22.93 | 1,349,153 | -0.02(-0.09%) |
Apr 27, 2012 | 23.08 | 23.10 | 22.88 | 22.95 | 3,017,505 | -0.26(-1.12%) |
Apr 26, 2012 | 23.18 | 23.21 | 23.07 | 23.21 | 2,753,776 | +0.70(+3.12%) |
Apr 25, 2012 | 22.53 | 22.57 | 22.45 | 22.51 | 1,405,798 | +0.10(+0.45%) |
Apr 24, 2012 | 22.34 | 22.48 | 22.32 | 22.41 | 1,076,648 | +0.05(+0.21%) |
Apr 23, 2012 | 22.38 | 22.40 | 22.18 | 22.36 | 1,764,931 | -0.15(-0.68%) |
Apr 20, 2012 | 22.39 | 22.55 | 22.36 | 22.52 | 2,452,345 | +0.20(+0.90%) |
Apr 19, 2012 | 22.29 | 22.38 | 22.21 | 22.32 | 1,998,908 | +0.17(+0.78%) |
Apr 18, 2012 | 21.99 | 22.19 | 21.98 | 22.14 | 1,641,424 | +0.11(+0.52%) |
Apr 17, 2012 | 21.95 | 22.09 | 21.85 | 22.03 | 1,010,893 | +0.27(+1.23%) |
Apr 16, 2012 | 21.73 | 21.80 | 21.59 | 21.76 | 1,330,009 | +0.39(+1.81%) |
Apr 13, 2012 | 21.45 | 21.46 | 21.31 | 21.37 | 2,269,912 | -0.13(-0.59%) |
Apr 12, 2012 | 21.35 | 21.57 | 21.32 | 21.50 | 1,651,977 | +0.05(+0.25%) |
Apr 11, 2012 | 21.47 | 21.55 | 21.41 | 21.45 | 2,063,049 | +0.08(+0.38%) |
Apr 10, 2012 | 21.61 | 21.64 | 21.33 | 21.37 | 3,764,782 | -0.36(-1.66%) |
Apr 09, 2012 | 21.59 | 21.81 | 21.53 | 21.73 | 1,368,361 | +0.03(+0.15%) |
Apr 05, 2012 | 21.63 | 21.73 | 21.61 | 21.69 | 1,702,119 | -0.31(-1.43%) |
Apr 04, 2012 | 22.09 | 22.17 | 21.96 | 22.01 | 1,274,001 | -0.27(-1.20%) |
Apr 03, 2012 | 22.46 | 22.51 | 22.21 | 22.28 | 1,411,713 | -0.26(-1.16%) |
Apr 02, 2012 | 22.20 | 22.57 | 22.18 | 22.54 | 1,891,487 | +0.45(+2.06%) |
Mar 30, 2012 | 22.34 | 22.34 | 22.07 | 22.08 | 1,899,974 | +0.23(+1.07%) |
Mar 29, 2012 | 21.81 | 21.87 | 21.70 | 21.85 | 1,084,270 | -0.01(-0.03%) |
Mar 28, 2012 | 22.07 | 22.07 | 21.77 | 21.85 | 1,183,828 | -0.22(-1.00%) |
Mar 27, 2012 | 22.17 | 22.19 | 22.07 | 22.07 | 732,824 | -0.09(-0.39%) |
Mar 26, 2012 | 22.09 | 22.16 | 22.05 | 22.16 | 1,047,124 | +0.30(+1.38%) |
Mar 23, 2012 | 21.83 | 21.86 | 21.75 | 21.86 | 989,132 | +0.05(+0.24%) |
Mar 22, 2012 | 21.69 | 21.88 | 21.67 | 21.81 | 1,346,730 | -0.06(-0.27%) |
Mar 21, 2012 | 21.94 | 21.99 | 21.79 | 21.87 | 951,895 | -0.04(-0.18%) |
Mar 20, 2012 | 21.87 | 21.97 | 21.85 | 21.91 | 1,363,496 | -0.33(-1.50%) |
Mar 19, 2012 | 22.09 | 22.30 | 22.09 | 22.24 | 2,519,698 | +0.11(+0.48%) |
Mar 16, 2012 | 22.22 | 22.24 | 22.07 | 22.14 | 2,431,677 | +0.05(+0.24%) |
Mar 15, 2012 | 22.02 | 22.16 | 21.94 | 22.08 | 1,512,256 | +0.07(+0.30%) |
Mar 14, 2012 | 22.07 | 22.11 | 21.93 | 22.01 | 1,552,294 | -0.20(-0.90%) |
Mar 13, 2012 | 22.16 | 22.26 | 22.11 | 22.22 | 1,020,029 | +0.17(+0.79%) |
Mar 12, 2012 | 21.90 | 22.11 | 21.88 | 22.04 | 1,168,283 | +0.26(+1.20%) |
Mar 09, 2012 | 21.77 | 21.81 | 21.69 | 21.78 | 827,319 | -0.05(-0.21%) |
Mar 08, 2012 | 21.69 | 21.91 | 21.68 | 21.83 | 1,396,062 | +0.25(+1.15%) |
Mar 07, 2012 | 21.38 | 21.58 | 21.35 | 21.58 | 1,761,907 | +0.26(+1.22%) |
Mar 06, 2012 | 21.41 | 21.48 | 21.29 | 21.32 | 1,501,692 | -0.51(-2.33%) |
Mar 05, 2012 | 21.79 | 21.83 | 21.72 | 21.83 | 1,241,492 | +0.25(+1.15%) |
Mar 02, 2012 | 21.71 | 21.76 | 21.52 | 21.58 | 2,324,902 | -0.50(-2.27%) |
Mar 01, 2012 | 21.88 | 22.09 | 21.84 | 22.08 | 3,345,405 | +0.39(+1.79%) |
Feb 29, 2012 | 21.87 | 21.93 | 21.64 | 21.69 | 2,009,866 | -0.09(-0.40%) |
Feb 28, 2012 | 21.68 | 21.82 | 21.58 | 21.78 | 1,040,640 | +0.05(+0.25%) |
Feb 27, 2012 | 21.59 | 21.83 | 21.57 | 21.73 | 1,053,838 | -0.09(-0.43%) |
Feb 24, 2012 | 21.61 | 21.86 | 21.59 | 21.82 | 1,566,975 | -0.27(-1.24%) |
Feb 23, 2012 | 21.92 | 22.11 | 21.80 | 22.09 | 1,126,584 | +0.19(+0.88%) |
Feb 22, 2012 | 21.88 | 22.02 | 21.87 | 21.90 | 1,015,404 | -0.03(-0.15%) |
Feb 21, 2012 | 21.93 | 22.04 | 21.82 | 21.93 | 1,039,977 | +0.05(+0.24%) |
Feb 17, 2012 | 21.91 | 22.01 | 21.84 | 21.88 | 842,467 | -0.09(-0.43%) |
Feb 16, 2012 | 21.84 | 22.00 | 21.75 | 21.97 | 1,511,089 | +0.43(+2.02%) |
Feb 15, 2012 | 21.53 | 21.66 | 21.50 | 21.54 | 1,343,015 | -0.16(-0.72%) |
Feb 14, 2012 | 21.68 | 21.72 | 21.59 | 21.70 | 1,367,632 | -0.01(-0.06%) |
Feb 13, 2012 | 21.80 | 21.82 | 21.70 | 21.71 | 1,205,986 | +0.24(+1.11%) |
Feb 10, 2012 | 21.41 | 21.51 | 21.39 | 21.47 | 1,883,578 | -0.11(-0.52%) |
Feb 09, 2012 | 21.60 | 21.60 | 21.44 | 21.58 | 1,218,357 | +0.26(+1.21%) |
Feb 08, 2012 | 21.39 | 21.49 | 21.28 | 21.33 | 1,546,015 | -0.24(-1.11%) |
Feb 07, 2012 | 21.50 | 21.62 | 21.42 | 21.56 | 1,531,516 | +0.34(+1.59%) |
Feb 06, 2012 | 21.09 | 21.29 | 21.07 | 21.23 | 1,532,101 | -0.11(-0.53%) |
Feb 03, 2012 | 21.22 | 21.37 | 21.19 | 21.34 | 2,416,652 | +0.25(+1.19%) |
Feb 02, 2012 | 21.02 | 21.14 | 20.95 | 21.09 | 5,411,629 | -0.78(-3.57%) |