Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.56 | 23.64 | 23.31 | 23.55 | 722,267 | -0.08(-0.33%) |
Apr 27, 2012 | 23.43 | 23.65 | 23.04 | 23.63 | 952,267 | +0.19(+0.82%) |
Apr 26, 2012 | 23.37 | 23.73 | 23.26 | 23.44 | 1,380,730 | +0.08(+0.36%) |
Apr 25, 2012 | 23.14 | 23.84 | 23.04 | 23.35 | 1,704,521 | +0.55(+2.40%) |
Apr 24, 2012 | 22.83 | 23.04 | 22.50 | 22.80 | 1,867,686 | -0.07(-0.30%) |
Apr 23, 2012 | 22.54 | 22.98 | 22.32 | 22.87 | 1,425,446 | -0.01(-0.03%) |
Apr 20, 2012 | 23.56 | 23.56 | 22.81 | 22.88 | 1,587,668 | -0.42(-1.78%) |
Apr 19, 2012 | 23.04 | 23.66 | 22.99 | 23.30 | 1,239,041 | +0.18(+0.80%) |
Apr 18, 2012 | 23.24 | 23.26 | 22.91 | 23.11 | 1,098,356 | -0.15(-0.66%) |
Apr 17, 2012 | 22.92 | 23.44 | 22.83 | 23.27 | 1,314,440 | +0.56(+2.47%) |
Apr 16, 2012 | 23.09 | 23.10 | 22.47 | 22.70 | 1,434,860 | -0.28(-1.21%) |
Apr 13, 2012 | 23.46 | 23.48 | 22.87 | 22.98 | 1,189,958 | -0.60(-2.54%) |
Apr 12, 2012 | 23.81 | 23.88 | 23.28 | 23.58 | 1,816,440 | -0.06(-0.26%) |
Apr 11, 2012 | 21.93 | 24.00 | 21.69 | 23.64 | 4,683,292 | +1.74(+7.94%) |
Apr 10, 2012 | 22.22 | 22.39 | 21.85 | 21.90 | 1,778,318 | -0.24(-1.08%) |
Apr 09, 2012 | 22.08 | 22.34 | 21.93 | 22.14 | 1,365,324 | -0.37(-1.64%) |
Apr 05, 2012 | 22.77 | 22.97 | 22.30 | 22.51 | 1,945,892 | -0.67(-2.89%) |
Apr 04, 2012 | 23.40 | 23.42 | 23.08 | 23.18 | 931,955 | -0.42(-1.76%) |
Apr 03, 2012 | 23.87 | 24.12 | 23.46 | 23.60 | 902,992 | -0.20(-0.84%) |
Apr 02, 2012 | 23.90 | 24.14 | 23.63 | 23.80 | 1,622,949 | -0.20(-0.83%) |
Mar 30, 2012 | 24.04 | 24.23 | 23.68 | 24.00 | 1,423,324 | +0.03(+0.13%) |
Mar 29, 2012 | 23.50 | 24.09 | 23.48 | 23.97 | 1,468,733 | +0.22(+0.91%) |
Mar 28, 2012 | 23.92 | 24.19 | 23.51 | 23.75 | 1,226,553 | -0.25(-1.06%) |
Mar 27, 2012 | 23.99 | 24.30 | 23.81 | 24.00 | 1,669,363 | +0.24(+1.00%) |
Mar 26, 2012 | 23.64 | 23.88 | 23.41 | 23.77 | 1,506,072 | +0.39(+1.68%) |
Mar 23, 2012 | 23.45 | 23.52 | 23.20 | 23.37 | 1,716,009 | +0.00(+0.00%) |
Mar 22, 2012 | 23.73 | 23.90 | 23.30 | 23.37 | 1,366,603 | -0.56(-2.35%) |
Mar 21, 2012 | 23.87 | 24.03 | 23.50 | 23.94 | 1,401,382 | +0.11(+0.45%) |
Mar 20, 2012 | 24.05 | 24.15 | 23.74 | 23.83 | 1,810,899 | -0.37(-1.53%) |
Mar 19, 2012 | 23.41 | 24.44 | 23.07 | 24.20 | 3,178,953 | +0.65(+2.78%) |
Mar 16, 2012 | 24.56 | 24.67 | 23.33 | 23.54 | 4,081,508 | -1.31(-5.26%) |
Mar 15, 2012 | 24.30 | 25.35 | 23.98 | 24.85 | 5,056,645 | +0.87(+3.63%) |
Mar 14, 2012 | 24.02 | 24.17 | 23.68 | 23.98 | 2,127,276 | -0.10(-0.42%) |
Mar 13, 2012 | 24.48 | 24.62 | 23.94 | 24.08 | 2,385,372 | -0.29(-1.20%) |
Mar 12, 2012 | 24.65 | 24.86 | 24.08 | 24.37 | 1,016,105 | -0.63(-2.52%) |
Mar 09, 2012 | 24.40 | 25.27 | 24.30 | 25.00 | 3,076,701 | +0.59(+2.43%) |
Mar 08, 2012 | 24.32 | 24.64 | 24.24 | 24.41 | 1,823,542 | +0.26(+1.08%) |
Mar 07, 2012 | 24.34 | 24.37 | 23.98 | 24.15 | 1,615,368 | +0.02(+0.06%) |
Mar 06, 2012 | 24.66 | 24.86 | 24.07 | 24.14 | 1,519,999 | -0.82(-3.27%) |
Mar 05, 2012 | 25.19 | 25.29 | 24.71 | 24.95 | 1,126,986 | -0.35(-1.37%) |
Mar 02, 2012 | 25.37 | 25.74 | 25.14 | 25.30 | 1,604,470 | -0.34(-1.32%) |
Mar 01, 2012 | 26.52 | 26.54 | 25.16 | 25.64 | 5,713,496 | -1.48(-5.48%) |
Feb 29, 2012 | 28.90 | 29.12 | 26.91 | 27.12 | 2,884,858 | -1.62(-5.65%) |
Feb 28, 2012 | 28.74 | 29.06 | 28.63 | 28.74 | 594,123 | +0.08(+0.27%) |
Feb 27, 2012 | 28.66 | 28.90 | 28.41 | 28.67 | 924,547 | -0.27(-0.93%) |
Feb 24, 2012 | 29.26 | 29.49 | 28.82 | 28.94 | 960,517 | -0.25(-0.87%) |
Feb 23, 2012 | 29.58 | 29.82 | 29.18 | 29.19 | 963,245 | -0.36(-1.22%) |
Feb 22, 2012 | 29.54 | 29.97 | 29.34 | 29.55 | 907,330 | -0.01(-0.03%) |
Feb 21, 2012 | 29.44 | 29.70 | 29.35 | 29.56 | 1,100,909 | +0.02(+0.05%) |
Feb 17, 2012 | 29.58 | 29.87 | 29.32 | 29.54 | 972,215 | +0.02(+0.08%) |
Feb 16, 2012 | 29.01 | 29.61 | 28.90 | 29.52 | 1,043,383 | +0.38(+1.29%) |
Feb 15, 2012 | 29.17 | 29.34 | 28.75 | 29.14 | 1,438,169 | +0.30(+1.04%) |
Feb 14, 2012 | 28.67 | 29.03 | 28.59 | 28.84 | 903,793 | -0.06(-0.21%) |
Feb 13, 2012 | 28.73 | 28.99 | 28.38 | 28.91 | 734,210 | +0.35(+1.24%) |
Feb 10, 2012 | 28.61 | 28.69 | 28.37 | 28.55 | 699,167 | -0.30(-1.04%) |
Feb 09, 2012 | 28.75 | 28.88 | 28.40 | 28.85 | 1,002,168 | +0.12(+0.40%) |
Feb 08, 2012 | 28.53 | 28.97 | 28.43 | 28.74 | 1,051,247 | +0.18(+0.65%) |
Feb 07, 2012 | 28.24 | 28.64 | 28.12 | 28.55 | 879,006 | +0.29(+1.03%) |
Feb 06, 2012 | 28.19 | 28.41 | 28.03 | 28.26 | 854,744 | -0.18(-0.64%) |
Feb 03, 2012 | 27.94 | 28.54 | 27.69 | 28.44 | 1,136,756 | +0.94(+3.43%) |
Feb 02, 2012 | 27.35 | 27.67 | 27.22 | 27.50 | 843,067 | +0.40(+1.48%) |