Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.02 | 23.14 | 22.32 | 22.57 | 1,613,612 | -0.64(-2.77%) |
Apr 27, 2012 | 23.11 | 23.52 | 22.62 | 23.21 | 2,004,268 | +0.32(+1.39%) |
Apr 26, 2012 | 21.06 | 23.18 | 20.89 | 22.89 | 6,598,858 | -0.20(-0.85%) |
Apr 25, 2012 | 22.75 | 23.13 | 22.59 | 23.09 | 1,774,188 | +0.74(+3.30%) |
Apr 24, 2012 | 22.15 | 22.53 | 22.05 | 22.35 | 1,419,625 | +0.21(+0.93%) |
Apr 23, 2012 | 21.89 | 22.22 | 21.33 | 22.15 | 1,858,809 | -0.16(-0.73%) |
Apr 20, 2012 | 21.77 | 23.00 | 21.69 | 22.31 | 2,230,650 | +0.89(+4.17%) |
Apr 19, 2012 | 21.92 | 22.10 | 21.21 | 21.42 | 1,097,930 | -0.41(-1.89%) |
Apr 18, 2012 | 21.53 | 22.05 | 21.38 | 21.83 | 1,029,490 | +0.21(+0.95%) |
Apr 17, 2012 | 21.90 | 22.17 | 21.61 | 21.62 | 1,195,865 | -0.03(-0.12%) |
Apr 16, 2012 | 21.79 | 21.98 | 21.20 | 21.65 | 1,282,790 | +0.03(+0.12%) |
Apr 13, 2012 | 21.62 | 21.77 | 21.08 | 21.62 | 1,116,697 | -0.09(-0.43%) |
Apr 12, 2012 | 21.22 | 22.06 | 21.22 | 21.72 | 1,054,208 | +0.52(+2.43%) |
Apr 11, 2012 | 21.06 | 21.28 | 20.89 | 21.20 | 1,256,814 | +0.51(+2.45%) |
Apr 10, 2012 | 21.32 | 21.46 | 20.48 | 20.70 | 2,271,255 | -0.70(-3.25%) |
Apr 09, 2012 | 21.70 | 21.73 | 21.02 | 21.39 | 1,507,735 | -0.78(-3.52%) |
Apr 05, 2012 | 21.87 | 22.29 | 21.87 | 22.17 | 886,278 | +0.25(+1.14%) |
Apr 04, 2012 | 21.90 | 22.00 | 21.66 | 21.92 | 1,110,407 | -0.27(-1.24%) |
Apr 03, 2012 | 22.27 | 22.55 | 22.07 | 22.20 | 1,324,628 | -0.18(-0.81%) |
Apr 02, 2012 | 22.02 | 22.58 | 21.90 | 22.38 | 1,155,255 | +0.27(+1.24%) |
Mar 30, 2012 | 22.32 | 22.33 | 21.86 | 22.11 | 901,823 | +0.05(+0.23%) |
Mar 29, 2012 | 21.99 | 22.14 | 21.46 | 22.05 | 1,045,292 | -0.21(-0.93%) |
Mar 28, 2012 | 22.70 | 22.75 | 21.73 | 22.26 | 1,903,398 | -0.46(-2.00%) |
Mar 27, 2012 | 22.72 | 23.18 | 22.71 | 22.71 | 1,786,741 | +0.01(+0.04%) |
Mar 26, 2012 | 22.25 | 22.81 | 22.25 | 22.71 | 1,650,434 | +0.82(+3.77%) |
Mar 23, 2012 | 21.70 | 21.97 | 21.23 | 21.88 | 2,714,974 | +0.17(+0.79%) |
Mar 22, 2012 | 21.89 | 22.05 | 21.30 | 21.71 | 1,505,354 | -0.52(-2.32%) |
Mar 21, 2012 | 22.10 | 22.43 | 21.95 | 22.23 | 1,515,549 | +0.12(+0.54%) |
Mar 20, 2012 | 22.19 | 22.62 | 22.07 | 22.11 | 1,145,952 | -0.35(-1.57%) |
Mar 19, 2012 | 22.46 | 22.55 | 22.05 | 22.46 | 1,331,251 | -0.12(-0.53%) |
Mar 16, 2012 | 22.92 | 23.18 | 22.58 | 22.58 | 3,252,634 | -0.34(-1.50%) |
Mar 15, 2012 | 21.74 | 22.92 | 21.62 | 22.92 | 2,815,644 | +1.29(+5.95%) |
Mar 14, 2012 | 21.20 | 21.63 | 21.20 | 21.63 | 1,337,400 | +0.40(+1.90%) |
Mar 13, 2012 | 20.74 | 21.26 | 20.61 | 21.23 | 1,123,647 | +0.72(+3.52%) |
Mar 12, 2012 | 20.46 | 20.81 | 20.23 | 20.51 | 1,025,213 | -0.04(-0.21%) |
Mar 09, 2012 | 20.18 | 20.66 | 20.17 | 20.55 | 1,818,122 | +0.43(+2.13%) |
Mar 08, 2012 | 19.74 | 20.19 | 19.36 | 20.12 | 2,152,022 | +0.64(+3.26%) |
Mar 07, 2012 | 18.83 | 19.64 | 18.81 | 19.49 | 1,956,511 | +0.71(+3.80%) |
Mar 06, 2012 | 19.35 | 19.36 | 18.59 | 18.77 | 1,777,220 | -0.92(-4.66%) |
Mar 05, 2012 | 19.72 | 19.82 | 19.49 | 19.69 | 869,942 | -0.04(-0.22%) |
Mar 02, 2012 | 19.91 | 20.00 | 19.31 | 19.74 | 3,318,812 | +0.25(+1.28%) |
Mar 01, 2012 | 20.56 | 20.65 | 19.33 | 19.49 | 3,288,948 | -1.04(-5.06%) |
Feb 29, 2012 | 21.11 | 21.31 | 20.49 | 20.53 | 1,294,992 | -0.55(-2.61%) |
Feb 28, 2012 | 20.54 | 21.18 | 20.46 | 21.08 | 954,655 | +0.51(+2.46%) |
Feb 27, 2012 | 20.47 | 20.71 | 20.04 | 20.57 | 817,816 | -0.17(-0.83%) |
Feb 24, 2012 | 20.44 | 20.89 | 20.38 | 20.74 | 976,435 | +0.28(+1.38%) |
Feb 23, 2012 | 19.96 | 20.48 | 19.79 | 20.46 | 962,785 | +0.50(+2.49%) |
Feb 22, 2012 | 20.24 | 20.35 | 19.91 | 19.96 | 1,595,689 | -0.27(-1.32%) |
Feb 21, 2012 | 21.06 | 21.06 | 20.17 | 20.23 | 1,544,997 | -0.78(-3.72%) |
Feb 17, 2012 | 21.14 | 21.17 | 20.55 | 21.01 | 1,250,565 | +0.03(+0.16%) |
Feb 16, 2012 | 20.41 | 21.05 | 20.17 | 20.97 | 2,253,262 | +0.51(+2.47%) |
Feb 15, 2012 | 20.49 | 20.65 | 20.32 | 20.47 | 1,510,308 | +0.04(+0.21%) |
Feb 14, 2012 | 20.27 | 20.42 | 20.10 | 20.42 | 949,843 | -0.03(-0.13%) |
Feb 13, 2012 | 20.05 | 20.52 | 20.00 | 20.45 | 1,995,029 | +0.76(+3.84%) |
Feb 10, 2012 | 19.34 | 19.77 | 19.23 | 19.69 | 1,483,728 | +0.12(+0.61%) |
Feb 09, 2012 | 19.51 | 19.73 | 19.22 | 19.57 | 1,565,632 | +0.18(+0.93%) |
Feb 08, 2012 | 20.05 | 20.24 | 19.37 | 19.39 | 2,023,900 | -0.52(-2.59%) |
Feb 07, 2012 | 19.90 | 20.05 | 19.68 | 19.91 | 1,342,971 | -0.15(-0.73%) |
Feb 06, 2012 | 19.86 | 20.13 | 19.67 | 20.05 | 1,266,968 | -0.03(-0.13%) |
Feb 03, 2012 | 19.53 | 20.44 | 19.48 | 20.08 | 3,105,503 | +0.99(+5.17%) |
Feb 02, 2012 | 19.17 | 19.49 | 18.75 | 19.09 | 1,537,686 | +0.15(+0.77%) |