Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.48 | 22.51 | 22.22 | 22.39 | 1,588,174 | -0.14(-0.62%) |
Apr 27, 2012 | 22.53 | 22.54 | 22.29 | 22.53 | 2,210,872 | +0.08(+0.37%) |
Apr 26, 2012 | 21.91 | 22.58 | 21.88 | 22.44 | 2,793,646 | +0.48(+2.17%) |
Apr 25, 2012 | 21.71 | 22.06 | 21.71 | 21.97 | 1,169,666 | +0.40(+1.83%) |
Apr 24, 2012 | 21.54 | 21.59 | 21.43 | 21.57 | 1,655,053 | +0.01(+0.04%) |
Apr 23, 2012 | 21.71 | 21.74 | 21.27 | 21.56 | 2,060,641 | -0.35(-1.61%) |
Apr 20, 2012 | 21.89 | 22.05 | 21.74 | 21.91 | 2,353,698 | +0.13(+0.58%) |
Apr 19, 2012 | 21.67 | 21.87 | 21.59 | 21.79 | 2,883,565 | +0.17(+0.78%) |
Apr 18, 2012 | 21.69 | 21.81 | 21.50 | 21.62 | 2,646,580 | -0.27(-1.21%) |
Apr 17, 2012 | 21.63 | 22.02 | 21.61 | 21.88 | 1,994,740 | +0.33(+1.52%) |
Apr 16, 2012 | 21.71 | 21.73 | 21.43 | 21.56 | 1,101,189 | -0.00(-0.02%) |
Apr 13, 2012 | 21.79 | 21.87 | 21.54 | 21.56 | 1,728,953 | -0.35(-1.61%) |
Apr 12, 2012 | 21.50 | 21.94 | 21.44 | 21.91 | 1,980,682 | +0.47(+2.20%) |
Apr 11, 2012 | 21.60 | 21.69 | 21.33 | 21.44 | 2,683,229 | -0.03(-0.16%) |
Apr 10, 2012 | 21.95 | 21.96 | 21.34 | 21.47 | 3,681,377 | -0.44(-2.00%) |
Apr 09, 2012 | 21.63 | 21.93 | 21.41 | 21.91 | 2,726,342 | -0.10(-0.46%) |
Apr 05, 2012 | 22.20 | 22.28 | 21.71 | 22.01 | 2,266,268 | -0.26(-1.15%) |
Apr 04, 2012 | 22.39 | 22.68 | 22.07 | 22.27 | 2,984,544 | -0.34(-1.51%) |
Apr 03, 2012 | 22.37 | 22.82 | 21.92 | 22.61 | 9,784,824 | +0.56(+2.54%) |
Apr 02, 2012 | 21.95 | 22.64 | 21.53 | 22.05 | 16,954,048 | -0.85(-3.70%) |
Mar 30, 2012 | 25.32 | 25.33 | 21.74 | 22.90 | 7,653,276 | -2.28(-9.06%) |
Mar 29, 2012 | 25.22 | 25.31 | 25.09 | 25.18 | 922,326 | -0.16(-0.65%) |
Mar 28, 2012 | 25.66 | 25.70 | 25.16 | 25.35 | 1,055,238 | -0.34(-1.31%) |
Mar 27, 2012 | 25.86 | 26.00 | 25.55 | 25.68 | 1,338,860 | -0.10(-0.39%) |
Mar 26, 2012 | 25.56 | 25.79 | 25.54 | 25.79 | 588,319 | +0.41(+1.63%) |
Mar 23, 2012 | 25.33 | 25.47 | 25.14 | 25.37 | 633,754 | +0.05(+0.21%) |
Mar 22, 2012 | 25.10 | 25.43 | 24.93 | 25.32 | 777,733 | +0.04(+0.17%) |
Mar 21, 2012 | 25.33 | 25.52 | 25.27 | 25.27 | 840,235 | -0.05(-0.19%) |
Mar 20, 2012 | 25.25 | 25.41 | 25.22 | 25.32 | 873,059 | -0.04(-0.17%) |
Mar 19, 2012 | 25.48 | 25.62 | 25.36 | 25.37 | 710,513 | -0.09(-0.34%) |
Mar 16, 2012 | 25.46 | 25.55 | 25.35 | 25.45 | 987,989 | -0.04(-0.17%) |
Mar 15, 2012 | 25.21 | 25.57 | 25.21 | 25.50 | 680,180 | +0.27(+1.07%) |
Mar 14, 2012 | 25.35 | 25.39 | 25.17 | 25.23 | 794,912 | -0.09(-0.34%) |
Mar 13, 2012 | 25.20 | 25.31 | 25.04 | 25.31 | 1,170,600 | +0.28(+1.12%) |
Mar 12, 2012 | 25.09 | 25.22 | 24.98 | 25.03 | 574,164 | -0.01(-0.04%) |
Mar 09, 2012 | 24.81 | 25.15 | 24.81 | 25.04 | 1,243,783 | +0.27(+1.07%) |
Mar 08, 2012 | 24.71 | 25.04 | 24.63 | 24.78 | 834,278 | +0.22(+0.90%) |
Mar 07, 2012 | 24.52 | 24.65 | 24.42 | 24.56 | 746,336 | +0.09(+0.35%) |
Mar 06, 2012 | 24.48 | 24.61 | 24.38 | 24.47 | 1,168,526 | -0.24(-0.96%) |
Mar 05, 2012 | 24.72 | 24.91 | 24.55 | 24.71 | 1,490,345 | +0.01(+0.04%) |
Mar 02, 2012 | 25.08 | 25.11 | 24.59 | 24.70 | 1,088,780 | -0.42(-1.69%) |
Mar 01, 2012 | 24.90 | 25.19 | 24.86 | 25.12 | 585,221 | +0.23(+0.93%) |
Feb 29, 2012 | 25.25 | 25.34 | 24.82 | 24.89 | 1,358,290 | -0.28(-1.13%) |
Feb 28, 2012 | 25.08 | 25.21 | 24.90 | 25.17 | 749,163 | +0.13(+0.52%) |
Feb 27, 2012 | 24.90 | 25.17 | 24.70 | 25.04 | 1,036,605 | +0.00(+0.00%) |
Feb 24, 2012 | 25.11 | 25.31 | 25.04 | 25.04 | 942,094 | +0.00(+0.02%) |
Feb 23, 2012 | 24.92 | 25.07 | 24.74 | 25.04 | 630,670 | +0.19(+0.78%) |
Feb 22, 2012 | 24.90 | 25.09 | 24.78 | 24.84 | 739,182 | -0.02(-0.10%) |
Feb 21, 2012 | 25.15 | 25.18 | 24.81 | 24.87 | 606,559 | -0.26(-1.04%) |
Feb 17, 2012 | 25.25 | 25.25 | 25.05 | 25.13 | 499,908 | +0.01(+0.04%) |
Feb 16, 2012 | 25.01 | 25.20 | 24.87 | 25.12 | 772,438 | +0.13(+0.50%) |
Feb 15, 2012 | 25.07 | 25.22 | 24.86 | 24.99 | 1,190,224 | -0.01(-0.06%) |
Feb 14, 2012 | 24.67 | 25.02 | 24.64 | 25.01 | 1,381,532 | +0.30(+1.21%) |
Feb 13, 2012 | 24.97 | 25.07 | 24.66 | 24.71 | 1,367,648 | -0.10(-0.39%) |
Feb 10, 2012 | 24.63 | 24.90 | 24.62 | 24.81 | 1,675,749 | -0.22(-0.87%) |
Feb 09, 2012 | 24.91 | 25.06 | 24.75 | 25.02 | 1,391,787 | +0.20(+0.80%) |
Feb 08, 2012 | 24.44 | 24.84 | 24.33 | 24.83 | 1,869,909 | +0.46(+1.90%) |
Feb 07, 2012 | 24.24 | 24.43 | 24.20 | 24.36 | 796,520 | +0.06(+0.24%) |
Feb 06, 2012 | 24.31 | 24.44 | 24.25 | 24.31 | 677,871 | -0.14(-0.59%) |
Feb 03, 2012 | 24.43 | 24.50 | 24.39 | 24.45 | 1,447,667 | +0.19(+0.77%) |
Feb 02, 2012 | 24.33 | 24.44 | 24.20 | 24.26 | 2,083,197 | +0.07(+0.30%) |