Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.90 | 20.91 | 20.76 | 20.78 | 4,212,718 | -0.11(-0.55%) |
Apr 27, 2012 | 20.88 | 20.95 | 20.84 | 20.89 | 4,598,300 | +0.10(+0.48%) |
Apr 26, 2012 | 20.72 | 20.83 | 20.58 | 20.79 | 5,927,853 | +0.08(+0.38%) |
Apr 25, 2012 | 20.68 | 20.79 | 20.60 | 20.71 | 6,196,451 | +0.16(+0.77%) |
Apr 24, 2012 | 20.53 | 20.69 | 20.49 | 20.55 | 6,734,502 | +0.04(+0.17%) |
Apr 23, 2012 | 20.81 | 20.84 | 20.43 | 20.52 | 8,430,134 | -0.35(-1.69%) |
Apr 20, 2012 | 21.38 | 21.45 | 20.86 | 20.87 | 11,989,214 | -0.37(-1.76%) |
Apr 19, 2012 | 21.37 | 21.39 | 21.16 | 21.24 | 4,705,221 | -0.09(-0.40%) |
Apr 18, 2012 | 21.57 | 21.57 | 21.30 | 21.33 | 4,119,401 | -0.31(-1.43%) |
Apr 17, 2012 | 21.47 | 21.71 | 21.46 | 21.64 | 4,685,839 | +0.30(+1.42%) |
Apr 16, 2012 | 21.11 | 21.45 | 21.06 | 21.34 | 3,560,309 | +0.27(+1.26%) |
Apr 13, 2012 | 21.13 | 21.29 | 21.07 | 21.07 | 3,479,245 | -0.09(-0.44%) |
Apr 12, 2012 | 21.08 | 21.21 | 20.92 | 21.16 | 5,031,411 | +0.11(+0.55%) |
Apr 11, 2012 | 20.96 | 21.14 | 20.89 | 21.05 | 3,366,383 | +0.21(+1.00%) |
Apr 10, 2012 | 20.95 | 20.97 | 20.80 | 20.84 | 5,643,203 | -0.09(-0.41%) |
Apr 09, 2012 | 21.06 | 21.07 | 20.78 | 20.93 | 3,946,419 | -0.26(-1.22%) |
Apr 05, 2012 | 21.16 | 21.27 | 21.14 | 21.19 | 6,021,868 | -0.02(-0.10%) |
Apr 04, 2012 | 21.19 | 21.27 | 21.11 | 21.21 | 5,321,309 | -0.12(-0.54%) |
Apr 03, 2012 | 21.45 | 21.45 | 21.25 | 21.32 | 4,660,570 | -0.08(-0.37%) |
Apr 02, 2012 | 21.23 | 21.44 | 21.16 | 21.40 | 4,715,084 | +0.13(+0.60%) |
Mar 30, 2012 | 21.30 | 21.35 | 21.18 | 21.27 | 3,980,700 | +0.06(+0.27%) |
Mar 29, 2012 | 21.17 | 21.24 | 21.04 | 21.22 | 3,616,907 | -0.03(-0.13%) |
Mar 28, 2012 | 21.36 | 21.36 | 21.17 | 21.25 | 4,068,056 | -0.09(-0.43%) |
Mar 27, 2012 | 21.43 | 21.43 | 21.26 | 21.34 | 4,471,487 | -0.05(-0.23%) |
Mar 26, 2012 | 21.37 | 21.39 | 21.25 | 21.39 | 4,876,876 | +0.13(+0.60%) |
Mar 23, 2012 | 21.27 | 21.32 | 21.10 | 21.26 | 3,046,693 | -0.02(-0.10%) |
Mar 22, 2012 | 21.20 | 21.32 | 21.13 | 21.28 | 3,574,480 | -0.03(-0.13%) |
Mar 21, 2012 | 21.17 | 21.37 | 21.11 | 21.31 | 4,737,342 | +0.14(+0.67%) |
Mar 20, 2012 | 21.05 | 21.26 | 21.00 | 21.17 | 4,560,863 | +0.04(+0.20%) |
Mar 19, 2012 | 21.00 | 21.12 | 20.89 | 21.12 | 6,462,518 | +0.01(+0.07%) |
Mar 16, 2012 | 21.16 | 21.21 | 21.00 | 21.11 | 5,902,733 | -0.04(-0.20%) |
Mar 15, 2012 | 21.44 | 21.49 | 21.11 | 21.15 | 7,055,685 | -0.36(-1.66%) |
Mar 14, 2012 | 21.52 | 21.58 | 21.43 | 21.51 | 4,978,450 | +0.01(+0.07%) |
Mar 13, 2012 | 21.50 | 21.54 | 21.37 | 21.49 | 6,100,086 | +0.01(+0.07%) |
Mar 12, 2012 | 21.30 | 21.58 | 21.28 | 21.48 | 4,838,888 | +0.16(+0.73%) |
Mar 09, 2012 | 21.20 | 21.33 | 21.15 | 21.32 | 3,640,895 | +0.13(+0.61%) |
Mar 08, 2012 | 21.17 | 21.23 | 21.08 | 21.20 | 4,349,480 | +0.16(+0.74%) |
Mar 07, 2012 | 20.95 | 21.07 | 20.92 | 21.04 | 5,007,095 | +0.10(+0.48%) |
Mar 06, 2012 | 20.87 | 21.00 | 20.86 | 20.94 | 5,560,915 | -0.05(-0.24%) |
Mar 05, 2012 | 20.82 | 21.05 | 20.80 | 20.99 | 2,896,743 | +0.08(+0.37%) |
Mar 02, 2012 | 20.90 | 20.95 | 20.81 | 20.91 | 2,792,818 | +0.01(+0.07%) |
Mar 01, 2012 | 20.95 | 21.00 | 20.80 | 20.90 | 4,085,476 | -0.06(-0.31%) |
Feb 29, 2012 | 20.88 | 21.03 | 20.83 | 20.96 | 3,855,970 | +0.06(+0.27%) |
Feb 28, 2012 | 20.80 | 20.92 | 20.72 | 20.90 | 3,311,172 | +0.12(+0.58%) |
Feb 27, 2012 | 20.73 | 20.85 | 20.63 | 20.78 | 3,588,391 | -0.07(-0.34%) |
Feb 24, 2012 | 20.94 | 21.05 | 20.78 | 20.85 | 4,394,647 | -0.03(-0.14%) |
Feb 23, 2012 | 20.91 | 21.01 | 20.86 | 20.88 | 4,512,147 | -0.06(-0.31%) |
Feb 22, 2012 | 20.91 | 21.00 | 20.80 | 20.95 | 3,822,671 | +0.02(+0.10%) |
Feb 21, 2012 | 21.02 | 21.09 | 20.88 | 20.92 | 3,635,231 | -0.07(-0.34%) |
Feb 17, 2012 | 20.81 | 21.14 | 20.78 | 21.00 | 5,885,036 | +0.24(+1.17%) |
Feb 16, 2012 | 20.77 | 20.85 | 20.72 | 20.75 | 4,356,817 | +0.00(+0.00%) |
Feb 15, 2012 | 20.87 | 20.90 | 20.72 | 20.75 | 4,814,355 | -0.12(-0.58%) |
Feb 14, 2012 | 20.87 | 20.90 | 20.71 | 20.87 | 5,127,333 | +0.01(+0.07%) |
Feb 13, 2012 | 20.95 | 20.96 | 20.78 | 20.86 | 3,644,184 | -0.02(-0.10%) |
Feb 10, 2012 | 20.98 | 20.99 | 20.79 | 20.88 | 4,449,610 | -0.16(-0.78%) |
Feb 09, 2012 | 21.01 | 21.10 | 20.87 | 21.05 | 4,166,813 | +0.06(+0.31%) |
Feb 08, 2012 | 20.87 | 21.02 | 20.74 | 20.98 | 6,203,362 | +0.06(+0.31%) |
Feb 07, 2012 | 21.11 | 21.11 | 20.69 | 20.92 | 6,140,381 | -0.31(-1.44%) |
Feb 06, 2012 | 21.73 | 21.81 | 20.75 | 21.22 | 13,838,780 | -0.79(-3.59%) |
Feb 03, 2012 | 21.93 | 22.21 | 21.89 | 22.01 | 6,645,733 | +0.19(+0.88%) |
Feb 02, 2012 | 21.67 | 21.88 | 21.67 | 21.82 | 3,073,725 | +0.16(+0.72%) |