Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.69 | 20.87 | 20.27 | 20.48 | 932,348 | -0.26(-1.25%) |
Apr 27, 2012 | 20.68 | 20.92 | 20.39 | 20.74 | 1,093,701 | +0.13(+0.63%) |
Apr 26, 2012 | 20.84 | 20.84 | 20.25 | 20.61 | 1,053,817 | +0.14(+0.68%) |
Apr 25, 2012 | 20.33 | 20.56 | 20.23 | 20.47 | 1,261,500 | +0.32(+1.59%) |
Apr 24, 2012 | 20.52 | 20.63 | 19.78 | 20.15 | 2,079,134 | -0.29(-1.42%) |
Apr 23, 2012 | 20.80 | 20.80 | 20.35 | 20.44 | 1,769,438 | -0.61(-2.90%) |
Apr 20, 2012 | 21.26 | 21.37 | 21.00 | 21.05 | 1,880,875 | +0.05(+0.24%) |
Apr 19, 2012 | 21.24 | 21.45 | 20.80 | 21.00 | 1,408,071 | -0.34(-1.59%) |
Apr 18, 2012 | 21.22 | 21.43 | 21.17 | 21.34 | 951,734 | -0.01(-0.05%) |
Apr 17, 2012 | 21.20 | 21.57 | 21.17 | 21.35 | 1,003,739 | +0.21(+0.99%) |
Apr 16, 2012 | 21.19 | 21.32 | 20.82 | 21.14 | 1,064,937 | +0.12(+0.59%) |
Apr 13, 2012 | 21.24 | 21.45 | 20.97 | 21.02 | 1,151,616 | -0.25(-1.15%) |
Apr 12, 2012 | 21.22 | 21.41 | 21.04 | 21.26 | 1,109,384 | +0.01(+0.05%) |
Apr 11, 2012 | 21.17 | 21.41 | 21.04 | 21.25 | 1,145,465 | +0.36(+1.72%) |
Apr 10, 2012 | 21.81 | 21.86 | 20.84 | 20.89 | 1,824,872 | -0.89(-4.09%) |
Apr 09, 2012 | 21.73 | 21.85 | 21.38 | 21.78 | 1,213,451 | -0.29(-1.31%) |
Apr 05, 2012 | 21.89 | 22.33 | 21.89 | 22.07 | 1,436,131 | +0.16(+0.73%) |
Apr 04, 2012 | 22.01 | 22.22 | 21.69 | 21.91 | 1,125,622 | -22.67(-50.85%) |
Apr 03, 2012 | 44.61 | 45.05 | 44.16 | 44.58 | 3,881,800 | +0.10(+0.22%) |
Apr 02, 2012 | 44.37 | 44.89 | 44.25 | 44.48 | 731,924 | +0.16(+0.36%) |
Mar 30, 2012 | 44.63 | 44.74 | 43.96 | 44.32 | 573,446 | +0.04(+0.09%) |
Mar 29, 2012 | 44.07 | 44.65 | 44.01 | 44.28 | 761,417 | -0.03(-0.07%) |
Mar 28, 2012 | 45.07 | 45.08 | 43.85 | 44.31 | 672,596 | -0.75(-1.66%) |
Mar 27, 2012 | 44.99 | 45.24 | 44.80 | 45.06 | 799,159 | -0.01(-0.02%) |
Mar 26, 2012 | 44.59 | 45.09 | 44.38 | 45.07 | 861,487 | +1.05(+2.40%) |
Mar 23, 2012 | 44.17 | 44.17 | 43.28 | 44.02 | 782,467 | -0.03(-0.08%) |
Mar 22, 2012 | 43.82 | 44.57 | 43.64 | 44.05 | 1,217,043 | -0.42(-0.94%) |
Mar 21, 2012 | 44.60 | 44.75 | 43.61 | 44.47 | 1,242,966 | +0.03(+0.07%) |
Mar 20, 2012 | 43.77 | 44.81 | 43.60 | 44.44 | 1,110,984 | +0.45(+1.02%) |
Mar 19, 2012 | 43.55 | 44.28 | 43.22 | 43.99 | 859,756 | +0.55(+1.27%) |
Mar 16, 2012 | 43.80 | 43.82 | 43.30 | 43.44 | 1,051,044 | -0.41(-0.94%) |
Mar 15, 2012 | 43.94 | 44.34 | 43.40 | 43.85 | 822,779 | +0.04(+0.09%) |
Mar 14, 2012 | 44.04 | 44.26 | 43.23 | 43.81 | 912,599 | -0.18(-0.41%) |
Mar 13, 2012 | 43.25 | 44.00 | 42.75 | 43.99 | 1,025,445 | +1.04(+2.42%) |
Mar 12, 2012 | 42.50 | 43.11 | 42.46 | 42.95 | 608,137 | +0.45(+1.06%) |
Mar 09, 2012 | 42.01 | 42.63 | 42.01 | 42.50 | 987,638 | +0.61(+1.46%) |
Mar 08, 2012 | 41.82 | 42.00 | 41.35 | 41.89 | 854,471 | +0.45(+1.09%) |
Mar 07, 2012 | 41.40 | 41.56 | 40.90 | 41.44 | 1,090,918 | +0.00(+0.00%) |
Mar 06, 2012 | 41.09 | 41.75 | 41.00 | 41.44 | 1,404,689 | +0.08(+0.19%) |
Mar 05, 2012 | 41.12 | 41.46 | 40.86 | 41.36 | 1,172,496 | +0.27(+0.66%) |
Mar 02, 2012 | 42.68 | 43.00 | 40.56 | 41.09 | 3,317,351 | +2.14(+5.49%) |
Mar 01, 2012 | 38.81 | 39.26 | 38.53 | 38.95 | 1,564,454 | +0.35(+0.91%) |
Feb 29, 2012 | 38.53 | 39.04 | 38.42 | 38.60 | 1,403,113 | +0.14(+0.36%) |
Feb 28, 2012 | 38.00 | 38.58 | 37.72 | 38.46 | 639,752 | +0.56(+1.48%) |
Feb 27, 2012 | 38.20 | 38.43 | 37.44 | 37.90 | 853,792 | +0.11(+0.29%) |
Feb 24, 2012 | 37.44 | 38.25 | 37.01 | 37.79 | 967,945 | -0.71(-1.84%) |
Feb 23, 2012 | 38.35 | 38.68 | 37.88 | 38.50 | 782,425 | +0.19(+0.50%) |
Feb 22, 2012 | 38.51 | 38.71 | 37.93 | 38.31 | 729,585 | -0.12(-0.31%) |
Feb 21, 2012 | 37.91 | 39.28 | 37.75 | 38.43 | 1,296,775 | +0.51(+1.34%) |
Feb 17, 2012 | 37.71 | 38.07 | 37.51 | 37.92 | 691,503 | +0.28(+0.74%) |
Feb 16, 2012 | 36.45 | 37.82 | 36.29 | 37.64 | 943,213 | +1.24(+3.41%) |
Feb 15, 2012 | 36.99 | 37.19 | 36.26 | 36.40 | 574,131 | -0.55(-1.49%) |
Feb 14, 2012 | 36.45 | 37.00 | 36.30 | 36.95 | 458,354 | +0.31(+0.85%) |
Feb 13, 2012 | 36.45 | 36.90 | 36.05 | 36.64 | 435,668 | +0.60(+1.66%) |
Feb 10, 2012 | 35.62 | 36.12 | 35.54 | 36.04 | 372,940 | -0.02(-0.06%) |
Feb 09, 2012 | 36.16 | 36.42 | 35.58 | 36.06 | 373,909 | +0.04(+0.11%) |
Feb 08, 2012 | 35.93 | 36.23 | 35.59 | 36.02 | 215,255 | +0.07(+0.19%) |
Feb 07, 2012 | 36.01 | 36.07 | 35.72 | 35.95 | 347,983 | +0.00(+0.00%) |
Feb 06, 2012 | 35.82 | 36.04 | 35.50 | 35.95 | 278,769 | -0.11(-0.31%) |
Feb 03, 2012 | 35.93 | 36.22 | 35.69 | 36.06 | 600,206 | +0.66(+1.86%) |
Feb 02, 2012 | 35.55 | 35.83 | 35.24 | 35.40 | 363,180 | -0.04(-0.11%) |