Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.11 | 25.17 | 24.78 | 24.99 | 1,387,935 | -0.07(-0.29%) |
Apr 27, 2012 | 25.00 | 25.15 | 24.59 | 25.06 | 1,813,167 | +0.09(+0.35%) |
Apr 26, 2012 | 25.25 | 25.41 | 24.82 | 24.97 | 2,749,825 | -0.35(-1.38%) |
Apr 25, 2012 | 24.93 | 25.41 | 24.86 | 25.32 | 1,743,682 | +0.55(+2.21%) |
Apr 24, 2012 | 24.63 | 25.26 | 24.38 | 24.78 | 4,906,105 | +0.25(+1.04%) |
Apr 23, 2012 | 23.65 | 24.77 | 23.33 | 24.52 | 8,976,190 | +2.37(+10.68%) |
Apr 20, 2012 | 22.04 | 22.51 | 21.90 | 22.16 | 2,179,485 | +0.19(+0.87%) |
Apr 19, 2012 | 22.27 | 22.48 | 21.73 | 21.97 | 2,450,935 | -0.25(-1.11%) |
Apr 18, 2012 | 22.11 | 22.38 | 22.05 | 22.21 | 790,681 | -0.02(-0.11%) |
Apr 17, 2012 | 22.39 | 22.50 | 21.89 | 22.24 | 3,447,057 | -0.06(-0.28%) |
Apr 16, 2012 | 22.39 | 22.50 | 21.94 | 22.30 | 1,813,240 | +0.04(+0.18%) |
Apr 13, 2012 | 21.84 | 22.57 | 21.77 | 22.26 | 1,951,092 | +0.39(+1.78%) |
Apr 12, 2012 | 21.65 | 21.95 | 21.54 | 21.87 | 1,981,788 | +0.29(+1.32%) |
Apr 11, 2012 | 21.45 | 21.80 | 21.37 | 21.58 | 2,224,641 | +0.42(+1.99%) |
Apr 10, 2012 | 21.62 | 21.65 | 21.04 | 21.16 | 2,047,369 | -0.56(-2.56%) |
Apr 09, 2012 | 21.43 | 21.81 | 21.27 | 21.72 | 1,408,672 | -0.16(-0.73%) |
Apr 05, 2012 | 21.51 | 22.06 | 21.48 | 21.88 | 1,509,883 | +0.20(+0.92%) |
Apr 04, 2012 | 21.84 | 21.97 | 21.64 | 21.68 | 1,848,905 | -0.47(-2.12%) |
Apr 03, 2012 | 21.93 | 22.24 | 21.89 | 22.15 | 1,494,880 | +0.15(+0.69%) |
Apr 02, 2012 | 21.84 | 22.20 | 21.69 | 22.00 | 2,155,472 | +0.12(+0.54%) |
Mar 30, 2012 | 22.01 | 22.05 | 21.66 | 21.88 | 1,923,406 | -0.10(-0.47%) |
Mar 29, 2012 | 21.77 | 22.13 | 21.59 | 21.98 | 2,056,687 | +0.02(+0.11%) |
Mar 28, 2012 | 22.08 | 22.26 | 21.82 | 21.96 | 969,370 | -0.17(-0.75%) |
Mar 27, 2012 | 22.56 | 22.58 | 22.10 | 22.12 | 1,620,415 | -0.44(-1.94%) |
Mar 26, 2012 | 22.54 | 22.69 | 22.47 | 22.56 | 1,163,507 | +0.26(+1.18%) |
Mar 23, 2012 | 22.30 | 22.39 | 21.72 | 22.30 | 2,387,078 | -0.10(-0.43%) |
Mar 22, 2012 | 22.58 | 22.97 | 22.39 | 22.39 | 2,335,205 | -0.30(-1.33%) |
Mar 21, 2012 | 23.03 | 23.28 | 22.70 | 22.70 | 1,856,258 | -0.25(-1.07%) |
Mar 20, 2012 | 22.94 | 23.08 | 22.87 | 22.94 | 1,205,884 | +0.07(+0.31%) |
Mar 19, 2012 | 22.83 | 23.00 | 22.46 | 22.87 | 953,077 | +0.07(+0.31%) |
Mar 16, 2012 | 23.08 | 23.09 | 22.70 | 22.80 | 1,746,202 | -0.21(-0.93%) |
Mar 15, 2012 | 22.74 | 23.05 | 22.54 | 23.01 | 1,146,493 | +0.24(+1.05%) |
Mar 14, 2012 | 22.95 | 23.08 | 22.58 | 22.78 | 887,650 | -0.22(-0.97%) |
Mar 13, 2012 | 22.83 | 23.00 | 22.53 | 23.00 | 721,150 | +0.37(+1.65%) |
Mar 12, 2012 | 22.80 | 23.01 | 22.58 | 22.62 | 830,677 | -0.24(-1.04%) |
Mar 09, 2012 | 22.70 | 23.11 | 22.70 | 22.86 | 1,490,187 | +0.15(+0.66%) |
Mar 08, 2012 | 22.08 | 22.80 | 22.00 | 22.71 | 3,073,685 | +0.75(+3.44%) |
Mar 07, 2012 | 21.54 | 22.04 | 21.43 | 21.96 | 1,947,618 | +0.60(+2.79%) |
Mar 06, 2012 | 21.63 | 21.69 | 21.23 | 21.36 | 1,710,409 | -0.52(-2.38%) |
Mar 05, 2012 | 21.46 | 22.05 | 21.46 | 21.88 | 1,532,503 | +0.33(+1.54%) |
Mar 02, 2012 | 21.68 | 21.80 | 21.43 | 21.55 | 982,586 | -0.02(-0.07%) |
Mar 01, 2012 | 21.94 | 22.05 | 21.56 | 21.57 | 1,266,840 | -0.21(-0.98%) |
Feb 29, 2012 | 21.84 | 22.11 | 21.43 | 21.78 | 2,100,984 | -0.06(-0.29%) |
Feb 28, 2012 | 21.31 | 21.95 | 21.24 | 21.84 | 2,706,362 | +0.62(+2.94%) |
Feb 27, 2012 | 20.92 | 21.31 | 20.80 | 21.22 | 1,955,205 | +0.24(+1.13%) |
Feb 24, 2012 | 21.26 | 21.31 | 20.92 | 20.98 | 1,888,170 | -0.24(-1.15%) |
Feb 23, 2012 | 21.45 | 21.54 | 21.20 | 21.23 | 1,771,872 | -0.21(-0.99%) |
Feb 22, 2012 | 21.88 | 21.88 | 21.35 | 21.44 | 1,826,167 | -0.53(-2.41%) |
Feb 21, 2012 | 22.24 | 22.58 | 21.77 | 21.97 | 1,548,342 | -0.21(-0.96%) |
Feb 17, 2012 | 22.21 | 22.47 | 22.00 | 22.18 | 1,291,715 | +0.02(+0.11%) |
Feb 16, 2012 | 21.76 | 22.51 | 21.76 | 22.16 | 2,809,244 | +0.39(+1.78%) |
Feb 15, 2012 | 21.32 | 21.88 | 21.19 | 21.77 | 2,758,904 | +0.66(+3.14%) |
Feb 14, 2012 | 21.13 | 21.23 | 20.87 | 21.11 | 1,453,262 | -0.20(-0.93%) |
Feb 13, 2012 | 21.64 | 21.69 | 21.03 | 21.31 | 1,931,241 | -0.13(-0.59%) |
Feb 10, 2012 | 21.46 | 21.62 | 21.28 | 21.43 | 1,343,137 | -0.24(-1.09%) |
Feb 09, 2012 | 21.54 | 21.71 | 21.40 | 21.67 | 1,682,081 | +0.17(+0.81%) |
Feb 08, 2012 | 21.79 | 21.84 | 21.35 | 21.50 | 2,076,600 | -0.21(-0.95%) |
Feb 07, 2012 | 21.50 | 22.03 | 21.46 | 21.70 | 2,073,305 | +0.29(+1.36%) |
Feb 06, 2012 | 21.67 | 21.87 | 21.34 | 21.41 | 1,372,020 | -0.35(-1.60%) |
Feb 03, 2012 | 21.33 | 21.91 | 21.31 | 21.76 | 2,008,006 | +0.71(+3.38%) |
Feb 02, 2012 | 21.02 | 21.12 | 20.76 | 21.05 | 1,480,112 | +0.00(+0.00%) |