Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.21 | 21.31 | 21.06 | 21.29 | 1,203,329 | +0.01(+0.07%) |
Apr 27, 2012 | 21.07 | 21.42 | 21.06 | 21.28 | 1,628,999 | +0.22(+1.05%) |
Apr 26, 2012 | 20.82 | 21.11 | 20.68 | 21.06 | 1,455,172 | +0.19(+0.92%) |
Apr 25, 2012 | 20.85 | 20.92 | 20.69 | 20.86 | 1,767,051 | +0.20(+0.97%) |
Apr 24, 2012 | 20.34 | 20.72 | 20.34 | 20.66 | 1,820,520 | +0.34(+1.65%) |
Apr 23, 2012 | 20.46 | 20.46 | 20.17 | 20.33 | 1,518,911 | -0.29(-1.42%) |
Apr 20, 2012 | 20.47 | 20.71 | 20.38 | 20.62 | 1,184,591 | +0.32(+1.58%) |
Apr 19, 2012 | 20.29 | 20.33 | 20.11 | 20.30 | 1,141,022 | -0.04(-0.21%) |
Apr 18, 2012 | 20.56 | 20.66 | 20.29 | 20.34 | 2,401,123 | -0.29(-1.42%) |
Apr 17, 2012 | 20.48 | 20.73 | 20.41 | 20.64 | 1,326,324 | +0.31(+1.51%) |
Apr 16, 2012 | 20.40 | 20.45 | 20.16 | 20.33 | 1,263,916 | +0.14(+0.67%) |
Apr 13, 2012 | 20.25 | 20.39 | 20.19 | 20.19 | 1,799,645 | -0.16(-0.81%) |
Apr 12, 2012 | 20.17 | 20.40 | 20.04 | 20.36 | 1,287,145 | +0.22(+1.10%) |
Apr 11, 2012 | 19.82 | 20.15 | 19.69 | 20.14 | 1,960,000 | +0.44(+2.21%) |
Apr 10, 2012 | 19.87 | 19.91 | 19.61 | 19.70 | 2,037,225 | -0.19(-0.97%) |
Apr 09, 2012 | 19.93 | 19.98 | 19.76 | 19.89 | 1,466,798 | -0.25(-1.24%) |
Apr 05, 2012 | 20.31 | 20.33 | 20.11 | 20.14 | 1,225,053 | -0.19(-0.95%) |
Apr 04, 2012 | 20.58 | 20.66 | 20.32 | 20.34 | 1,558,960 | -0.44(-2.10%) |
Apr 03, 2012 | 20.95 | 21.04 | 20.71 | 20.77 | 1,284,813 | -0.21(-0.99%) |
Apr 02, 2012 | 20.70 | 20.99 | 20.62 | 20.98 | 1,489,071 | +0.34(+1.66%) |
Mar 30, 2012 | 20.86 | 20.86 | 20.62 | 20.64 | 1,650,854 | -0.11(-0.55%) |
Mar 29, 2012 | 20.86 | 20.94 | 20.59 | 20.75 | 1,619,308 | -0.20(-0.95%) |
Mar 28, 2012 | 21.12 | 21.20 | 20.86 | 20.95 | 2,194,904 | -0.19(-0.88%) |
Mar 27, 2012 | 21.50 | 21.59 | 21.14 | 21.14 | 1,437,421 | -0.36(-1.66%) |
Mar 26, 2012 | 21.36 | 21.60 | 21.29 | 21.49 | 1,891,983 | +0.34(+1.59%) |
Mar 23, 2012 | 21.12 | 21.26 | 21.05 | 21.16 | 1,710,728 | +0.00(+0.00%) |
Mar 22, 2012 | 21.36 | 21.36 | 20.99 | 21.16 | 2,971,848 | -0.35(-1.63%) |
Mar 21, 2012 | 20.85 | 21.56 | 20.83 | 21.51 | 2,947,038 | +0.66(+3.19%) |
Mar 20, 2012 | 20.74 | 20.94 | 20.49 | 20.84 | 2,426,948 | +0.00(+0.00%) |
Mar 19, 2012 | 20.90 | 21.23 | 20.78 | 20.84 | 2,537,046 | -0.21(-1.02%) |
Mar 16, 2012 | 20.85 | 21.11 | 20.84 | 21.06 | 1,314,952 | +0.26(+1.24%) |
Mar 15, 2012 | 20.65 | 20.84 | 20.51 | 20.80 | 1,372,048 | +0.24(+1.18%) |
Mar 14, 2012 | 20.95 | 21.03 | 20.45 | 20.56 | 1,822,916 | -0.45(-2.14%) |
Mar 13, 2012 | 20.82 | 21.01 | 20.69 | 21.01 | 1,524,184 | +0.25(+1.20%) |
Mar 12, 2012 | 20.49 | 20.80 | 20.49 | 20.76 | 1,348,642 | +0.25(+1.22%) |
Mar 09, 2012 | 20.44 | 20.65 | 20.41 | 20.51 | 1,183,156 | +0.04(+0.17%) |
Mar 08, 2012 | 20.46 | 20.57 | 20.36 | 20.47 | 913,208 | +0.10(+0.49%) |
Mar 07, 2012 | 20.34 | 20.49 | 20.09 | 20.37 | 2,192,230 | +0.12(+0.60%) |
Mar 06, 2012 | 20.59 | 20.68 | 20.23 | 20.25 | 4,704,634 | -0.49(-2.38%) |
Mar 05, 2012 | 20.58 | 20.85 | 20.58 | 20.74 | 2,430,011 | +0.01(+0.03%) |
Mar 02, 2012 | 20.66 | 20.77 | 20.54 | 20.74 | 1,197,533 | +0.10(+0.48%) |
Mar 01, 2012 | 20.74 | 20.79 | 20.42 | 20.64 | 1,823,799 | -0.06(-0.28%) |
Feb 29, 2012 | 20.69 | 20.88 | 20.62 | 20.69 | 1,881,461 | +0.13(+0.62%) |
Feb 28, 2012 | 20.54 | 20.67 | 20.44 | 20.56 | 2,166,364 | +0.04(+0.17%) |
Feb 27, 2012 | 20.26 | 20.67 | 20.17 | 20.53 | 2,296,575 | +0.16(+0.77%) |
Feb 24, 2012 | 20.38 | 20.45 | 20.34 | 20.37 | 1,815,149 | -0.06(-0.31%) |
Feb 23, 2012 | 20.24 | 20.44 | 20.09 | 20.44 | 2,038,781 | +0.22(+1.10%) |
Feb 22, 2012 | 19.77 | 20.42 | 19.71 | 20.21 | 3,316,417 | +0.38(+1.91%) |
Feb 21, 2012 | 19.36 | 19.88 | 19.32 | 19.84 | 2,066,541 | +0.50(+2.59%) |
Feb 17, 2012 | 19.50 | 19.50 | 19.26 | 19.34 | 1,131,748 | -0.03(-0.14%) |
Feb 16, 2012 | 19.00 | 19.37 | 18.90 | 19.36 | 1,547,190 | +0.39(+2.04%) |
Feb 15, 2012 | 19.19 | 19.19 | 18.95 | 18.98 | 1,282,068 | -0.06(-0.33%) |
Feb 14, 2012 | 19.02 | 19.05 | 18.78 | 19.04 | 1,373,379 | +0.01(+0.04%) |
Feb 13, 2012 | 18.94 | 19.12 | 18.78 | 19.03 | 2,212,404 | +0.32(+1.70%) |
Feb 10, 2012 | 19.07 | 19.07 | 18.62 | 18.71 | 2,904,098 | -0.63(-3.28%) |
Feb 09, 2012 | 19.45 | 19.56 | 19.29 | 19.35 | 2,626,828 | -0.24(-1.22%) |
Feb 08, 2012 | 19.31 | 19.62 | 19.26 | 19.59 | 2,436,276 | +0.29(+1.50%) |
Feb 07, 2012 | 19.36 | 19.39 | 19.12 | 19.30 | 2,137,758 | -0.07(-0.36%) |
Feb 06, 2012 | 19.26 | 19.41 | 19.14 | 19.37 | 2,156,302 | +0.06(+0.33%) |
Feb 03, 2012 | 19.39 | 19.50 | 19.25 | 19.31 | 2,206,807 | +0.06(+0.29%) |
Feb 02, 2012 | 19.60 | 19.70 | 19.24 | 19.25 | 2,008,432 | -0.25(-1.27%) |