Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.92 | 23.03 | 22.22 | 22.46 | 1,621,183 | -0.64(-2.77%) |
Apr 27, 2012 | 23.00 | 23.41 | 22.51 | 23.10 | 2,013,672 | +0.32(+1.39%) |
Apr 26, 2012 | 20.96 | 23.07 | 20.79 | 22.79 | 6,629,819 | -0.20(-0.85%) |
Apr 25, 2012 | 22.64 | 23.02 | 22.48 | 22.98 | 1,782,512 | +0.73(+3.30%) |
Apr 24, 2012 | 22.04 | 22.42 | 21.95 | 22.25 | 1,426,286 | +0.21(+0.93%) |
Apr 23, 2012 | 21.79 | 22.11 | 21.23 | 22.04 | 1,867,530 | -0.16(-0.73%) |
Apr 20, 2012 | 21.67 | 22.89 | 21.59 | 22.21 | 2,241,116 | +0.89(+4.17%) |
Apr 19, 2012 | 21.81 | 21.99 | 21.11 | 21.32 | 1,103,081 | -0.41(-1.89%) |
Apr 18, 2012 | 21.43 | 21.94 | 21.28 | 21.73 | 1,034,321 | +0.21(+0.95%) |
Apr 17, 2012 | 21.80 | 22.06 | 21.51 | 21.52 | 1,201,476 | -0.03(-0.12%) |
Apr 16, 2012 | 21.69 | 21.87 | 21.10 | 21.55 | 1,288,808 | +0.03(+0.12%) |
Apr 13, 2012 | 21.52 | 21.67 | 20.98 | 21.52 | 1,121,937 | -0.09(-0.43%) |
Apr 12, 2012 | 21.12 | 21.96 | 21.12 | 21.62 | 1,059,154 | +0.51(+2.43%) |
Apr 11, 2012 | 20.96 | 21.18 | 20.79 | 21.10 | 1,262,711 | +0.50(+2.45%) |
Apr 10, 2012 | 21.22 | 21.36 | 20.38 | 20.60 | 2,281,911 | -0.69(-3.25%) |
Apr 09, 2012 | 21.60 | 21.63 | 20.93 | 21.29 | 1,514,809 | -0.78(-3.52%) |
Apr 05, 2012 | 21.77 | 22.19 | 21.77 | 22.07 | 890,437 | +0.25(+1.14%) |
Apr 04, 2012 | 21.80 | 21.90 | 21.56 | 21.82 | 1,115,617 | -0.27(-1.24%) |
Apr 03, 2012 | 22.16 | 22.45 | 21.97 | 22.10 | 1,330,843 | -0.18(-0.81%) |
Apr 02, 2012 | 21.92 | 22.47 | 21.80 | 22.28 | 1,160,675 | +0.27(+1.24%) |
Mar 30, 2012 | 22.22 | 22.22 | 21.76 | 22.00 | 906,054 | +0.05(+0.23%) |
Mar 29, 2012 | 21.89 | 22.04 | 21.36 | 21.95 | 1,050,196 | -0.21(-0.93%) |
Mar 28, 2012 | 22.59 | 22.64 | 21.63 | 22.16 | 1,912,329 | -0.45(-2.00%) |
Mar 27, 2012 | 22.62 | 23.07 | 22.60 | 22.61 | 1,795,124 | +0.01(+0.04%) |
Mar 26, 2012 | 22.15 | 22.70 | 22.15 | 22.60 | 1,658,178 | +0.82(+3.77%) |
Mar 23, 2012 | 21.60 | 21.87 | 21.13 | 21.78 | 2,727,712 | +0.17(+0.79%) |
Mar 22, 2012 | 21.79 | 21.94 | 21.20 | 21.61 | 1,512,417 | -0.51(-2.32%) |
Mar 21, 2012 | 21.99 | 22.33 | 21.85 | 22.12 | 1,522,660 | +0.12(+0.54%) |
Mar 20, 2012 | 22.09 | 22.51 | 21.97 | 22.00 | 1,151,329 | -0.35(-1.57%) |
Mar 19, 2012 | 22.35 | 22.45 | 21.95 | 22.35 | 1,337,497 | -0.12(-0.53%) |
Mar 16, 2012 | 22.81 | 23.07 | 22.47 | 22.47 | 3,267,894 | -0.34(-1.50%) |
Mar 15, 2012 | 21.63 | 22.81 | 21.52 | 22.81 | 2,828,854 | +1.28(+5.95%) |
Mar 14, 2012 | 21.10 | 21.53 | 21.10 | 21.53 | 1,343,674 | +0.40(+1.90%) |
Mar 13, 2012 | 20.64 | 21.16 | 20.52 | 21.13 | 1,128,919 | +0.72(+3.52%) |
Mar 12, 2012 | 20.36 | 20.71 | 20.14 | 20.41 | 1,030,023 | -0.04(-0.21%) |
Mar 09, 2012 | 20.09 | 20.57 | 20.07 | 20.46 | 1,826,652 | +0.43(+2.13%) |
Mar 08, 2012 | 19.65 | 20.10 | 19.27 | 20.03 | 2,162,119 | +0.63(+3.26%) |
Mar 07, 2012 | 18.75 | 19.55 | 18.72 | 19.40 | 1,965,691 | +0.71(+3.80%) |
Mar 06, 2012 | 19.26 | 19.27 | 18.50 | 18.69 | 1,785,559 | -0.91(-4.66%) |
Mar 05, 2012 | 19.63 | 19.73 | 19.40 | 19.60 | 874,024 | -0.04(-0.22%) |
Mar 02, 2012 | 19.81 | 19.91 | 19.22 | 19.64 | 3,334,383 | +0.25(+1.28%) |
Mar 01, 2012 | 20.46 | 20.55 | 19.24 | 19.40 | 3,304,379 | -1.03(-5.06%) |
Feb 29, 2012 | 21.01 | 21.21 | 20.40 | 20.43 | 1,301,068 | -0.55(-2.61%) |
Feb 28, 2012 | 20.45 | 21.08 | 20.36 | 20.98 | 959,134 | +0.50(+2.46%) |
Feb 27, 2012 | 20.38 | 20.62 | 19.95 | 20.47 | 821,653 | -0.17(-0.83%) |
Feb 24, 2012 | 20.34 | 20.80 | 20.28 | 20.64 | 981,016 | +0.28(+1.38%) |
Feb 23, 2012 | 19.87 | 20.39 | 19.70 | 20.36 | 967,302 | +0.50(+2.49%) |
Feb 22, 2012 | 20.15 | 20.25 | 19.81 | 19.87 | 1,603,176 | -0.26(-1.32%) |
Feb 21, 2012 | 20.96 | 20.96 | 20.08 | 20.13 | 1,552,246 | -0.78(-3.72%) |
Feb 17, 2012 | 21.04 | 21.07 | 20.46 | 20.91 | 1,256,432 | +0.03(+0.16%) |
Feb 16, 2012 | 20.32 | 20.95 | 20.08 | 20.87 | 2,263,834 | +0.50(+2.47%) |
Feb 15, 2012 | 20.40 | 20.55 | 20.22 | 20.37 | 1,517,394 | +0.04(+0.21%) |
Feb 14, 2012 | 20.17 | 20.33 | 20.00 | 20.33 | 954,299 | -0.03(-0.13%) |
Feb 13, 2012 | 19.96 | 20.42 | 19.91 | 20.35 | 2,004,390 | +0.75(+3.84%) |
Feb 10, 2012 | 19.25 | 19.68 | 19.14 | 19.60 | 1,490,689 | +0.12(+0.61%) |
Feb 09, 2012 | 19.42 | 19.64 | 19.13 | 19.48 | 1,572,978 | +0.18(+0.93%) |
Feb 08, 2012 | 19.96 | 20.15 | 19.28 | 19.30 | 2,033,395 | -0.51(-2.59%) |
Feb 07, 2012 | 19.81 | 19.96 | 19.59 | 19.81 | 1,349,272 | -0.15(-0.73%) |
Feb 06, 2012 | 19.76 | 20.04 | 19.58 | 19.96 | 1,272,913 | -0.03(-0.13%) |
Feb 03, 2012 | 19.44 | 20.34 | 19.39 | 19.99 | 3,120,073 | +0.98(+5.17%) |
Feb 02, 2012 | 19.08 | 19.40 | 18.66 | 19.00 | 1,544,901 | +0.15(+0.77%) |