Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.59 | 22.71 | 22.51 | 22.71 | 782,948 | +0.15(+0.66%) |
Apr 27, 2012 | 22.46 | 22.61 | 22.33 | 22.56 | 521,945 | +0.19(+0.85%) |
Apr 26, 2012 | 22.29 | 22.46 | 22.20 | 22.37 | 257,973 | +0.00(+0.00%) |
Apr 25, 2012 | 22.25 | 22.40 | 22.19 | 22.37 | 504,756 | +0.23(+1.04%) |
Apr 24, 2012 | 21.86 | 22.23 | 21.86 | 22.14 | 421,679 | +0.35(+1.61%) |
Apr 23, 2012 | 21.93 | 21.95 | 21.63 | 21.79 | 473,761 | -0.29(-1.31%) |
Apr 20, 2012 | 21.89 | 22.23 | 21.88 | 22.08 | 387,343 | +0.23(+1.05%) |
Apr 19, 2012 | 21.87 | 22.09 | 21.75 | 21.85 | 387,235 | -0.06(-0.27%) |
Apr 18, 2012 | 21.89 | 22.05 | 21.78 | 21.91 | 515,950 | -0.06(-0.27%) |
Apr 17, 2012 | 21.82 | 22.14 | 21.70 | 21.97 | 468,197 | +0.27(+1.24%) |
Apr 16, 2012 | 21.58 | 21.77 | 21.57 | 21.70 | 384,898 | +0.18(+0.84%) |
Apr 13, 2012 | 21.65 | 21.84 | 21.52 | 21.52 | 393,450 | -0.19(-0.88%) |
Apr 12, 2012 | 21.68 | 21.87 | 21.59 | 21.71 | 427,138 | +0.08(+0.37%) |
Apr 11, 2012 | 21.80 | 21.80 | 21.60 | 21.63 | 407,280 | -0.09(-0.41%) |
Apr 10, 2012 | 21.94 | 21.94 | 21.65 | 21.72 | 419,923 | -0.24(-1.09%) |
Apr 09, 2012 | 22.00 | 22.07 | 21.88 | 21.96 | 387,555 | -0.27(-1.21%) |
Apr 05, 2012 | 22.20 | 22.37 | 22.12 | 22.23 | 375,837 | -0.12(-0.54%) |
Apr 04, 2012 | 22.42 | 22.42 | 22.23 | 22.35 | 415,809 | -0.18(-0.80%) |
Apr 03, 2012 | 22.29 | 22.54 | 22.29 | 22.53 | 432,361 | +0.17(+0.76%) |
Apr 02, 2012 | 22.29 | 22.54 | 22.15 | 22.36 | 536,358 | +0.07(+0.31%) |
Mar 30, 2012 | 22.39 | 22.41 | 22.27 | 22.29 | 466,808 | -0.06(-0.27%) |
Mar 29, 2012 | 22.15 | 22.36 | 22.06 | 22.35 | 327,356 | +0.07(+0.31%) |
Mar 28, 2012 | 22.37 | 22.43 | 22.15 | 22.28 | 385,119 | -0.10(-0.45%) |
Mar 27, 2012 | 22.33 | 22.45 | 22.24 | 22.38 | 480,197 | +0.07(+0.31%) |
Mar 26, 2012 | 22.29 | 22.40 | 22.21 | 22.31 | 468,195 | +0.19(+0.86%) |
Mar 23, 2012 | 21.94 | 22.17 | 21.80 | 22.12 | 478,082 | +0.27(+1.24%) |
Mar 22, 2012 | 21.75 | 21.89 | 21.58 | 21.85 | 401,908 | +0.04(+0.18%) |
Mar 21, 2012 | 21.99 | 22.06 | 21.81 | 21.81 | 349,695 | -0.13(-0.59%) |
Mar 20, 2012 | 21.91 | 22.11 | 21.91 | 21.94 | 205,145 | -0.06(-0.27%) |
Mar 19, 2012 | 22.04 | 22.18 | 21.87 | 22.00 | 390,719 | -0.04(-0.18%) |
Mar 16, 2012 | 22.07 | 22.08 | 21.93 | 22.04 | 1,094,988 | -0.04(-0.18%) |
Mar 15, 2012 | 22.06 | 22.18 | 21.90 | 22.08 | 553,651 | -0.01(-0.05%) |
Mar 14, 2012 | 22.35 | 22.39 | 21.91 | 22.09 | 447,832 | -0.31(-1.38%) |
Mar 13, 2012 | 22.35 | 22.49 | 22.18 | 22.40 | 450,269 | +0.09(+0.40%) |
Mar 12, 2012 | 22.28 | 22.37 | 22.25 | 22.31 | 372,614 | +0.09(+0.41%) |
Mar 09, 2012 | 22.08 | 22.31 | 21.94 | 22.22 | 321,147 | +0.19(+0.86%) |
Mar 08, 2012 | 22.01 | 22.08 | 21.79 | 22.03 | 391,122 | +0.11(+0.50%) |
Mar 07, 2012 | 21.95 | 22.00 | 21.75 | 21.92 | 450,421 | -0.02(-0.09%) |
Mar 06, 2012 | 22.04 | 22.12 | 21.85 | 21.94 | 397,131 | -0.25(-1.13%) |
Mar 05, 2012 | 22.03 | 22.23 | 21.88 | 22.19 | 587,133 | +0.17(+0.77%) |
Mar 02, 2012 | 21.84 | 22.19 | 21.71 | 22.02 | 563,550 | -0.09(-0.41%) |
Mar 01, 2012 | 22.16 | 22.16 | 21.80 | 22.11 | 745,830 | -0.10(-0.45%) |
Feb 29, 2012 | 21.94 | 22.34 | 21.77 | 22.21 | 1,814,879 | +0.20(+0.91%) |
Feb 28, 2012 | 22.29 | 22.58 | 22.00 | 22.01 | 587,479 | -0.31(-1.39%) |
Feb 27, 2012 | 22.48 | 22.62 | 22.23 | 22.32 | 621,130 | -0.23(-1.02%) |
Feb 24, 2012 | 22.57 | 22.67 | 22.31 | 22.55 | 441,062 | -0.06(-0.27%) |
Feb 23, 2012 | 22.20 | 22.75 | 22.20 | 22.61 | 777,151 | +0.45(+2.03%) |
Feb 22, 2012 | 22.12 | 22.27 | 22.09 | 22.16 | 255,775 | +0.03(+0.14%) |
Feb 21, 2012 | 22.16 | 22.30 | 22.04 | 22.13 | 344,290 | -0.01(-0.05%) |
Feb 17, 2012 | 22.36 | 22.45 | 22.14 | 22.14 | 448,626 | -0.14(-0.63%) |
Feb 16, 2012 | 21.96 | 22.43 | 21.88 | 22.28 | 346,929 | +0.30(+1.36%) |
Feb 15, 2012 | 22.26 | 22.26 | 21.87 | 21.98 | 386,882 | -0.26(-1.17%) |
Feb 14, 2012 | 22.29 | 22.38 | 22.07 | 22.24 | 321,275 | -0.14(-0.63%) |
Feb 13, 2012 | 22.20 | 22.47 | 22.20 | 22.38 | 347,347 | +0.31(+1.40%) |
Feb 10, 2012 | 22.14 | 22.24 | 22.00 | 22.07 | 471,576 | -0.18(-0.81%) |
Feb 09, 2012 | 22.48 | 22.57 | 22.16 | 22.25 | 446,553 | -0.26(-1.16%) |
Feb 08, 2012 | 22.50 | 22.57 | 22.33 | 22.51 | 245,765 | +0.05(+0.22%) |
Feb 07, 2012 | 22.25 | 22.56 | 22.25 | 22.46 | 317,573 | +0.21(+0.94%) |
Feb 06, 2012 | 22.27 | 22.39 | 22.14 | 22.25 | 295,253 | -0.01(-0.04%) |
Feb 03, 2012 | 22.42 | 22.47 | 22.22 | 22.26 | 485,633 | -0.01(-0.04%) |
Feb 02, 2012 | 22.20 | 22.35 | 22.15 | 22.27 | 341,003 | -0.04(-0.18%) |