Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.70 | 24.79 | 24.56 | 24.62 | 861,435 | -0.10(-0.42%) |
Apr 27, 2012 | 24.85 | 24.86 | 24.52 | 24.72 | 998,269 | +0.04(+0.17%) |
Apr 26, 2012 | 24.32 | 24.71 | 24.24 | 24.68 | 1,443,115 | +0.26(+1.05%) |
Apr 25, 2012 | 24.12 | 24.45 | 24.05 | 24.43 | 1,530,480 | +0.48(+1.99%) |
Apr 24, 2012 | 23.68 | 24.01 | 23.67 | 23.95 | 1,088,850 | +0.32(+1.37%) |
Apr 23, 2012 | 23.60 | 23.74 | 23.49 | 23.63 | 1,249,787 | -0.29(-1.21%) |
Apr 20, 2012 | 23.83 | 23.99 | 23.77 | 23.92 | 1,521,792 | +0.19(+0.79%) |
Apr 19, 2012 | 23.76 | 23.99 | 23.68 | 23.73 | 1,686,881 | -0.01(-0.06%) |
Apr 18, 2012 | 23.83 | 23.92 | 23.73 | 23.74 | 1,362,899 | -0.17(-0.69%) |
Apr 17, 2012 | 23.85 | 23.96 | 23.65 | 23.91 | 1,517,554 | +0.25(+1.05%) |
Apr 16, 2012 | 23.58 | 23.76 | 23.55 | 23.66 | 1,925,273 | +0.27(+1.15%) |
Apr 13, 2012 | 23.45 | 23.67 | 23.37 | 23.39 | 2,260,227 | -0.11(-0.47%) |
Apr 12, 2012 | 23.11 | 23.50 | 23.03 | 23.50 | 1,264,081 | +0.37(+1.61%) |
Apr 11, 2012 | 23.09 | 23.16 | 23.00 | 23.13 | 1,600,955 | +0.29(+1.27%) |
Apr 10, 2012 | 23.11 | 23.21 | 22.83 | 22.84 | 1,803,374 | -0.38(-1.64%) |
Apr 09, 2012 | 23.34 | 23.34 | 23.09 | 23.22 | 1,663,296 | -0.42(-1.78%) |
Apr 05, 2012 | 23.64 | 23.71 | 23.54 | 23.64 | 1,654,408 | -0.15(-0.64%) |
Apr 04, 2012 | 23.94 | 24.01 | 23.69 | 23.79 | 1,796,466 | -0.33(-1.37%) |
Apr 03, 2012 | 23.96 | 24.17 | 23.82 | 24.12 | 1,804,930 | +0.09(+0.37%) |
Apr 02, 2012 | 23.71 | 24.21 | 23.66 | 24.03 | 1,709,215 | +0.20(+0.84%) |
Mar 30, 2012 | 24.16 | 24.17 | 23.82 | 23.83 | 1,999,946 | -0.17(-0.72%) |
Mar 29, 2012 | 24.08 | 24.19 | 23.85 | 24.01 | 1,537,019 | -0.25(-1.04%) |
Mar 28, 2012 | 24.30 | 24.43 | 24.16 | 24.26 | 1,655,956 | -0.08(-0.33%) |
Mar 27, 2012 | 24.45 | 24.50 | 24.32 | 24.34 | 737,686 | -0.05(-0.20%) |
Mar 26, 2012 | 24.24 | 24.45 | 24.19 | 24.39 | 1,110,840 | +0.37(+1.52%) |
Mar 23, 2012 | 23.93 | 24.12 | 23.87 | 24.02 | 999,029 | +0.01(+0.06%) |
Mar 22, 2012 | 24.05 | 24.11 | 23.95 | 24.01 | 988,375 | -0.23(-0.97%) |
Mar 21, 2012 | 24.31 | 24.46 | 24.22 | 24.24 | 897,799 | -0.06(-0.26%) |
Mar 20, 2012 | 24.10 | 24.40 | 24.10 | 24.30 | 812,225 | +0.06(+0.23%) |
Mar 19, 2012 | 24.25 | 24.36 | 24.16 | 24.25 | 1,266,020 | -0.02(-0.08%) |
Mar 16, 2012 | 24.59 | 24.59 | 24.21 | 24.27 | 1,987,019 | -0.30(-1.22%) |
Mar 15, 2012 | 24.31 | 24.59 | 24.20 | 24.57 | 1,197,462 | +0.29(+1.21%) |
Mar 14, 2012 | 24.50 | 24.51 | 24.23 | 24.27 | 1,492,202 | -0.23(-0.95%) |
Mar 13, 2012 | 24.08 | 24.51 | 24.01 | 24.51 | 1,658,269 | +0.53(+2.22%) |
Mar 12, 2012 | 23.93 | 24.10 | 23.88 | 23.97 | 4,139,691 | +0.05(+0.20%) |
Mar 09, 2012 | 23.87 | 24.01 | 23.85 | 23.93 | 4,159,855 | +0.07(+0.29%) |
Mar 08, 2012 | 23.78 | 23.99 | 23.65 | 23.86 | 4,682,792 | +0.14(+0.58%) |
Mar 07, 2012 | 23.67 | 23.83 | 23.49 | 23.72 | 8,930,106 | +0.15(+0.64%) |
Mar 06, 2012 | 23.86 | 23.94 | 23.52 | 23.57 | 1,421,108 | -0.52(-2.15%) |
Mar 05, 2012 | 23.54 | 24.16 | 23.45 | 24.09 | 2,915,380 | +0.53(+2.26%) |
Mar 02, 2012 | 23.79 | 23.79 | 23.42 | 23.56 | 3,967,609 | -0.36(-1.48%) |
Mar 01, 2012 | 24.01 | 24.25 | 23.88 | 23.91 | 2,704,149 | -0.10(-0.43%) |
Feb 29, 2012 | 24.27 | 24.29 | 23.95 | 24.01 | 2,287,857 | -0.18(-0.73%) |
Feb 28, 2012 | 24.27 | 24.38 | 24.06 | 24.19 | 1,629,722 | -0.16(-0.67%) |
Feb 27, 2012 | 24.22 | 24.51 | 24.08 | 24.36 | 1,404,418 | -0.06(-0.25%) |
Feb 24, 2012 | 24.58 | 24.58 | 24.32 | 24.42 | 1,472,680 | -0.07(-0.28%) |
Feb 23, 2012 | 24.28 | 24.55 | 24.24 | 24.49 | 1,324,282 | +0.18(+0.76%) |
Feb 22, 2012 | 24.43 | 24.61 | 24.21 | 24.30 | 1,220,270 | -0.28(-1.14%) |
Feb 21, 2012 | 24.46 | 24.58 | 24.23 | 24.58 | 1,426,432 | +0.19(+0.78%) |
Feb 17, 2012 | 24.31 | 24.44 | 24.21 | 24.39 | 1,146,651 | +0.18(+0.73%) |
Feb 16, 2012 | 23.71 | 24.27 | 23.71 | 24.21 | 1,642,808 | +0.46(+1.93%) |
Feb 15, 2012 | 23.83 | 23.90 | 23.68 | 23.75 | 1,558,098 | -0.02(-0.10%) |
Feb 14, 2012 | 23.58 | 23.82 | 23.40 | 23.78 | 1,525,803 | +0.13(+0.53%) |
Feb 13, 2012 | 23.65 | 23.75 | 23.54 | 23.65 | 961,171 | +0.13(+0.57%) |
Feb 10, 2012 | 23.22 | 23.66 | 23.07 | 23.52 | 1,687,812 | +0.11(+0.45%) |
Feb 09, 2012 | 22.94 | 23.47 | 22.83 | 23.41 | 2,277,346 | +0.57(+2.51%) |
Feb 08, 2012 | 22.79 | 22.94 | 22.66 | 22.84 | 2,208,379 | +0.00(+0.00%) |
Feb 07, 2012 | 22.54 | 22.94 | 22.53 | 22.84 | 1,372,369 | +0.24(+1.06%) |
Feb 06, 2012 | 22.61 | 22.72 | 22.53 | 22.60 | 1,648,824 | -0.21(-0.93%) |
Feb 03, 2012 | 22.78 | 22.94 | 22.54 | 22.81 | 2,318,064 | +0.25(+1.09%) |
Feb 02, 2012 | 22.72 | 22.79 | 22.52 | 22.57 | 1,434,494 | -0.11(-0.48%) |