Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.77 | 22.77 | 22.27 | 22.46 | 1,950,773 | -0.41(-1.79%) |
Apr 27, 2012 | 23.30 | 23.51 | 22.63 | 22.87 | 2,744,214 | -0.65(-2.76%) |
Apr 26, 2012 | 23.29 | 23.60 | 23.22 | 23.52 | 2,235,642 | +0.23(+0.99%) |
Apr 25, 2012 | 23.58 | 23.70 | 23.25 | 23.29 | 908,341 | +0.02(+0.09%) |
Apr 24, 2012 | 23.32 | 23.41 | 23.16 | 23.27 | 878,993 | +0.02(+0.09%) |
Apr 23, 2012 | 23.26 | 23.35 | 23.08 | 23.25 | 1,019,873 | -0.30(-1.27%) |
Apr 20, 2012 | 23.51 | 23.80 | 23.44 | 23.55 | 1,422,657 | +0.13(+0.56%) |
Apr 19, 2012 | 23.27 | 23.91 | 23.27 | 23.42 | 1,061,505 | -0.45(-1.89%) |
Apr 18, 2012 | 23.97 | 24.12 | 23.87 | 23.87 | 821,995 | -0.31(-1.28%) |
Apr 17, 2012 | 23.90 | 24.24 | 23.89 | 24.18 | 854,549 | +0.51(+2.15%) |
Apr 16, 2012 | 23.88 | 23.88 | 23.50 | 23.67 | 1,061,839 | +0.02(+0.08%) |
Apr 13, 2012 | 24.02 | 24.10 | 23.63 | 23.65 | 629,048 | -0.49(-2.03%) |
Apr 12, 2012 | 23.88 | 24.26 | 23.86 | 24.14 | 447,454 | +0.31(+1.30%) |
Apr 11, 2012 | 23.84 | 23.99 | 23.75 | 23.83 | 1,012,551 | +0.23(+0.97%) |
Apr 10, 2012 | 23.82 | 23.92 | 23.47 | 23.60 | 1,354,327 | -0.33(-1.38%) |
Apr 09, 2012 | 24.08 | 24.14 | 23.86 | 23.93 | 720,628 | -0.58(-2.37%) |
Apr 05, 2012 | 24.51 | 24.65 | 24.41 | 24.51 | 1,116,276 | -0.16(-0.65%) |
Apr 04, 2012 | 24.77 | 24.81 | 24.60 | 24.67 | 1,339,477 | -0.31(-1.24%) |
Apr 03, 2012 | 25.03 | 25.11 | 24.85 | 24.98 | 1,288,554 | -0.09(-0.36%) |
Apr 02, 2012 | 25.24 | 25.34 | 24.79 | 25.07 | 1,415,043 | -0.24(-0.95%) |
Mar 30, 2012 | 25.50 | 25.50 | 25.23 | 25.31 | 848,050 | -0.03(-0.12%) |
Mar 29, 2012 | 25.21 | 25.38 | 25.03 | 25.34 | 787,491 | -0.02(-0.08%) |
Mar 28, 2012 | 25.75 | 25.81 | 25.19 | 25.36 | 1,279,326 | -0.39(-1.51%) |
Mar 27, 2012 | 25.89 | 25.96 | 25.71 | 25.75 | 910,852 | -0.11(-0.43%) |
Mar 26, 2012 | 25.77 | 25.92 | 25.63 | 25.86 | 489,260 | +0.36(+1.41%) |
Mar 23, 2012 | 25.62 | 25.62 | 25.34 | 25.50 | 451,779 | -0.03(-0.12%) |
Mar 22, 2012 | 25.40 | 25.59 | 25.30 | 25.53 | 805,737 | -0.12(-0.47%) |
Mar 21, 2012 | 25.65 | 25.77 | 25.61 | 25.65 | 647,327 | +0.00(+0.00%) |
Mar 20, 2012 | 25.78 | 25.79 | 25.47 | 25.65 | 1,020,977 | -0.35(-1.35%) |
Mar 19, 2012 | 26.14 | 26.37 | 25.94 | 26.00 | 1,068,987 | -0.24(-0.91%) |
Mar 16, 2012 | 26.31 | 26.46 | 26.20 | 26.24 | 1,346,369 | -0.01(-0.04%) |
Mar 15, 2012 | 26.17 | 26.48 | 26.03 | 26.25 | 1,013,492 | +0.14(+0.54%) |
Mar 14, 2012 | 26.24 | 26.49 | 25.94 | 26.11 | 697,386 | -0.17(-0.65%) |
Mar 13, 2012 | 26.07 | 26.30 | 25.78 | 26.28 | 1,590,778 | +0.42(+1.62%) |
Mar 12, 2012 | 26.36 | 26.41 | 25.79 | 25.86 | 1,095,025 | -0.48(-1.82%) |
Mar 09, 2012 | 26.11 | 26.40 | 26.09 | 26.34 | 576,039 | +0.26(+1.00%) |
Mar 08, 2012 | 26.17 | 26.24 | 25.80 | 26.08 | 694,746 | +0.16(+0.62%) |
Mar 07, 2012 | 25.89 | 26.04 | 25.72 | 25.92 | 867,857 | +0.05(+0.19%) |
Mar 06, 2012 | 26.01 | 26.07 | 25.69 | 25.87 | 1,409,290 | -0.47(-1.78%) |
Mar 05, 2012 | 26.41 | 26.42 | 26.17 | 26.34 | 997,368 | -0.18(-0.68%) |
Mar 02, 2012 | 26.37 | 26.60 | 26.26 | 26.52 | 1,306,680 | +0.08(+0.30%) |
Mar 01, 2012 | 26.17 | 26.49 | 26.15 | 26.44 | 914,459 | +0.27(+1.03%) |
Feb 29, 2012 | 26.52 | 26.65 | 26.00 | 26.17 | 1,547,272 | -0.33(-1.25%) |
Feb 28, 2012 | 26.37 | 26.61 | 26.32 | 26.50 | 1,437,357 | +0.12(+0.45%) |
Feb 27, 2012 | 25.83 | 26.42 | 25.74 | 26.38 | 1,314,123 | +0.31(+1.19%) |
Feb 24, 2012 | 25.85 | 26.14 | 25.75 | 26.07 | 1,077,565 | +0.23(+0.89%) |
Feb 23, 2012 | 25.59 | 25.89 | 25.25 | 25.84 | 776,363 | +0.27(+1.06%) |
Feb 22, 2012 | 25.64 | 25.83 | 25.53 | 25.57 | 560,871 | -0.09(-0.35%) |
Feb 21, 2012 | 25.65 | 25.90 | 25.54 | 25.66 | 885,141 | +0.06(+0.23%) |
Feb 17, 2012 | 25.59 | 25.74 | 25.40 | 25.60 | 961,989 | +0.11(+0.43%) |
Feb 16, 2012 | 24.96 | 25.51 | 24.85 | 25.49 | 777,241 | +0.55(+2.21%) |
Feb 15, 2012 | 24.75 | 25.00 | 24.57 | 24.94 | 1,284,947 | +0.20(+0.81%) |
Feb 14, 2012 | 24.40 | 24.76 | 24.26 | 24.74 | 1,776,604 | +0.18(+0.73%) |
Feb 13, 2012 | 24.70 | 25.12 | 24.51 | 24.56 | 2,602,354 | -0.34(-1.35%) |
Feb 10, 2012 | 26.04 | 26.24 | 24.79 | 24.89 | 2,498,410 | -0.84(-3.28%) |
Feb 09, 2012 | 25.55 | 25.90 | 25.37 | 25.74 | 1,879,467 | +0.24(+0.94%) |
Feb 08, 2012 | 25.77 | 25.88 | 25.45 | 25.50 | 889,439 | -0.29(-1.12%) |
Feb 07, 2012 | 25.92 | 26.04 | 25.67 | 25.79 | 1,016,957 | -0.26(-1.00%) |
Feb 06, 2012 | 26.39 | 26.42 | 25.98 | 26.05 | 865,315 | -0.51(-1.92%) |
Feb 03, 2012 | 26.14 | 26.61 | 26.11 | 26.56 | 1,167,712 | +0.78(+3.03%) |
Feb 02, 2012 | 26.07 | 26.16 | 25.74 | 25.78 | 1,026,494 | -0.23(-0.88%) |