Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.01 | 22.15 | 21.48 | 21.65 | 984,495 | -0.42(-1.91%) |
Apr 27, 2012 | 21.60 | 22.18 | 21.60 | 22.07 | 1,041,556 | +0.54(+2.51%) |
Apr 26, 2012 | 21.49 | 21.69 | 21.45 | 21.53 | 619,512 | -0.05(-0.23%) |
Apr 25, 2012 | 21.53 | 21.68 | 21.38 | 21.58 | 640,405 | +0.35(+1.66%) |
Apr 24, 2012 | 21.15 | 21.45 | 21.03 | 21.22 | 471,598 | +0.13(+0.60%) |
Apr 23, 2012 | 20.96 | 21.17 | 20.86 | 21.10 | 582,879 | -0.21(-0.97%) |
Apr 20, 2012 | 21.27 | 21.53 | 21.22 | 21.30 | 528,203 | +0.12(+0.56%) |
Apr 19, 2012 | 21.53 | 21.76 | 21.09 | 21.19 | 665,725 | -0.38(-1.77%) |
Apr 18, 2012 | 21.93 | 21.93 | 21.55 | 21.57 | 457,386 | -0.47(-2.14%) |
Apr 17, 2012 | 21.45 | 22.27 | 21.42 | 22.04 | 1,369,916 | +0.70(+3.26%) |
Apr 16, 2012 | 21.16 | 21.62 | 20.95 | 21.34 | 1,146,528 | +0.26(+1.26%) |
Apr 13, 2012 | 21.58 | 21.65 | 21.04 | 21.08 | 822,393 | -0.58(-2.67%) |
Apr 12, 2012 | 21.05 | 21.72 | 20.99 | 21.66 | 735,928 | +0.58(+2.75%) |
Apr 11, 2012 | 21.03 | 21.25 | 20.94 | 21.08 | 614,685 | +0.30(+1.46%) |
Apr 10, 2012 | 21.13 | 21.37 | 20.73 | 20.77 | 1,131,893 | -0.46(-2.17%) |
Apr 09, 2012 | 21.22 | 21.36 | 20.94 | 21.23 | 1,032,306 | -0.40(-1.86%) |
Apr 05, 2012 | 21.69 | 21.98 | 21.61 | 21.64 | 542,391 | -0.20(-0.90%) |
Apr 04, 2012 | 21.93 | 22.12 | 21.59 | 21.83 | 1,012,434 | -0.41(-1.85%) |
Apr 03, 2012 | 22.16 | 22.46 | 21.95 | 22.24 | 1,267,279 | +0.05(+0.22%) |
Apr 02, 2012 | 21.83 | 22.41 | 21.83 | 22.20 | 1,127,276 | +0.25(+1.16%) |
Mar 30, 2012 | 22.21 | 22.43 | 21.94 | 21.94 | 981,768 | -0.06(-0.27%) |
Mar 29, 2012 | 22.21 | 22.23 | 21.83 | 22.00 | 622,102 | -0.42(-1.88%) |
Mar 28, 2012 | 22.49 | 22.63 | 22.08 | 22.42 | 727,805 | -0.11(-0.48%) |
Mar 27, 2012 | 22.64 | 22.82 | 22.52 | 22.53 | 523,431 | -0.13(-0.56%) |
Mar 26, 2012 | 22.54 | 22.80 | 22.49 | 22.66 | 702,769 | +0.30(+1.36%) |
Mar 23, 2012 | 21.96 | 22.38 | 21.71 | 22.35 | 622,389 | +0.37(+1.70%) |
Mar 22, 2012 | 22.37 | 22.44 | 21.86 | 21.98 | 797,282 | -0.60(-2.65%) |
Mar 21, 2012 | 22.81 | 22.92 | 22.48 | 22.58 | 564,494 | -0.24(-1.03%) |
Mar 20, 2012 | 22.69 | 22.90 | 22.47 | 22.81 | 829,655 | -0.07(-0.30%) |
Mar 19, 2012 | 22.56 | 23.13 | 22.52 | 22.88 | 760,475 | +0.19(+0.82%) |
Mar 16, 2012 | 22.82 | 23.09 | 22.62 | 22.70 | 1,211,186 | -0.16(-0.69%) |
Mar 15, 2012 | 22.55 | 22.99 | 22.53 | 22.85 | 669,219 | +0.39(+1.75%) |
Mar 14, 2012 | 22.40 | 22.73 | 22.39 | 22.46 | 660,487 | -0.01(-0.04%) |
Mar 13, 2012 | 22.14 | 22.47 | 22.02 | 22.47 | 798,243 | +0.43(+1.96%) |
Mar 12, 2012 | 22.23 | 22.37 | 21.98 | 22.04 | 661,545 | -0.20(-0.88%) |
Mar 09, 2012 | 22.08 | 22.51 | 22.08 | 22.23 | 403,604 | +0.15(+0.67%) |
Mar 08, 2012 | 22.14 | 22.23 | 21.78 | 22.09 | 696,597 | +0.07(+0.31%) |
Mar 07, 2012 | 21.74 | 22.17 | 21.72 | 22.02 | 717,308 | +0.31(+1.45%) |
Mar 06, 2012 | 22.25 | 22.28 | 21.64 | 21.71 | 886,541 | -0.84(-3.74%) |
Mar 05, 2012 | 22.49 | 22.67 | 22.34 | 22.55 | 959,318 | +0.06(+0.26%) |
Mar 02, 2012 | 23.08 | 23.37 | 22.42 | 22.49 | 1,092,126 | -0.67(-2.88%) |
Mar 01, 2012 | 23.08 | 23.43 | 22.95 | 23.16 | 1,245,161 | +0.25(+1.11%) |
Feb 29, 2012 | 23.27 | 23.54 | 22.76 | 22.90 | 3,426,730 | -0.36(-1.56%) |
Feb 28, 2012 | 23.42 | 23.54 | 23.14 | 23.26 | 804,010 | -0.22(-0.92%) |
Feb 27, 2012 | 23.33 | 23.59 | 23.09 | 23.48 | 1,433,853 | -0.01(-0.04%) |
Feb 24, 2012 | 23.58 | 23.77 | 23.46 | 23.49 | 693,258 | -0.11(-0.46%) |
Feb 23, 2012 | 23.29 | 23.69 | 23.14 | 23.60 | 681,733 | +0.27(+1.18%) |
Feb 22, 2012 | 23.36 | 23.51 | 23.21 | 23.32 | 734,592 | -0.07(-0.29%) |
Feb 21, 2012 | 23.09 | 23.81 | 23.07 | 23.39 | 959,039 | +0.38(+1.66%) |
Feb 17, 2012 | 23.12 | 23.24 | 22.93 | 23.01 | 638,387 | +0.01(+0.04%) |
Feb 16, 2012 | 22.55 | 23.07 | 22.49 | 23.00 | 747,635 | +0.42(+1.87%) |
Feb 15, 2012 | 22.82 | 22.96 | 22.48 | 22.58 | 696,216 | -0.23(-0.99%) |
Feb 14, 2012 | 22.76 | 22.85 | 22.54 | 22.80 | 559,280 | +0.00(+0.00%) |
Feb 13, 2012 | 22.72 | 22.96 | 22.41 | 22.80 | 483,597 | +0.25(+1.09%) |
Feb 10, 2012 | 22.43 | 22.63 | 22.31 | 22.56 | 683,316 | -0.03(-0.13%) |
Feb 09, 2012 | 22.13 | 22.64 | 22.08 | 22.59 | 817,857 | +0.50(+2.26%) |
Feb 08, 2012 | 21.94 | 22.30 | 21.83 | 22.09 | 785,546 | +0.13(+0.58%) |
Feb 07, 2012 | 22.07 | 22.11 | 21.79 | 21.96 | 986,158 | -0.15(-0.67%) |
Feb 06, 2012 | 22.36 | 22.47 | 21.97 | 22.11 | 862,731 | -0.38(-1.70%) |
Feb 03, 2012 | 22.56 | 22.77 | 22.41 | 22.49 | 729,969 | +0.14(+0.61%) |
Feb 02, 2012 | 23.22 | 23.22 | 22.22 | 22.35 | 1,447,435 | -0.94(-4.04%) |