Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.17 | 25.27 | 24.39 | 24.59 | 444,265 | -0.68(-2.70%) |
Apr 27, 2012 | 24.83 | 25.33 | 24.61 | 25.28 | 333,173 | +0.52(+2.08%) |
Apr 26, 2012 | 24.90 | 24.90 | 24.68 | 24.76 | 225,051 | -0.14(-0.56%) |
Apr 25, 2012 | 24.86 | 25.17 | 24.63 | 24.90 | 420,004 | +0.44(+1.81%) |
Apr 24, 2012 | 24.07 | 24.53 | 23.92 | 24.46 | 339,903 | +0.47(+1.96%) |
Apr 23, 2012 | 23.92 | 24.16 | 23.58 | 23.99 | 456,419 | -0.31(-1.29%) |
Apr 20, 2012 | 24.73 | 24.73 | 24.18 | 24.30 | 316,820 | +0.12(+0.50%) |
Apr 19, 2012 | 24.41 | 24.47 | 23.87 | 24.18 | 609,206 | -0.29(-1.20%) |
Apr 18, 2012 | 24.64 | 24.64 | 24.25 | 24.48 | 411,701 | -0.26(-1.04%) |
Apr 17, 2012 | 24.42 | 24.95 | 24.24 | 24.73 | 381,226 | +0.47(+1.94%) |
Apr 16, 2012 | 24.17 | 24.47 | 24.00 | 24.26 | 203,789 | +0.14(+0.57%) |
Apr 13, 2012 | 24.24 | 24.30 | 23.81 | 24.12 | 662,416 | -0.29(-1.21%) |
Apr 12, 2012 | 23.99 | 24.47 | 23.85 | 24.42 | 244,245 | +0.41(+1.69%) |
Apr 11, 2012 | 23.71 | 24.01 | 23.56 | 24.01 | 351,756 | +0.52(+2.20%) |
Apr 10, 2012 | 23.65 | 23.71 | 23.36 | 23.50 | 415,339 | -0.24(-1.01%) |
Apr 09, 2012 | 23.31 | 23.90 | 23.31 | 23.74 | 336,202 | -0.17(-0.69%) |
Apr 05, 2012 | 23.92 | 24.08 | 23.82 | 23.90 | 319,889 | -0.18(-0.73%) |
Apr 04, 2012 | 24.07 | 24.22 | 23.83 | 24.08 | 413,945 | -0.32(-1.32%) |
Apr 03, 2012 | 24.62 | 24.75 | 24.28 | 24.40 | 501,710 | -0.36(-1.45%) |
Apr 02, 2012 | 24.15 | 24.78 | 24.15 | 24.76 | 543,668 | +0.48(+1.97%) |
Mar 30, 2012 | 24.35 | 24.40 | 24.10 | 24.28 | 403,395 | +0.11(+0.46%) |
Mar 29, 2012 | 23.91 | 24.27 | 23.85 | 24.17 | 509,842 | +0.08(+0.34%) |
Mar 28, 2012 | 24.01 | 24.11 | 23.77 | 24.09 | 335,685 | +0.03(+0.12%) |
Mar 27, 2012 | 23.95 | 24.11 | 23.81 | 24.06 | 441,084 | +0.15(+0.62%) |
Mar 26, 2012 | 23.42 | 23.94 | 23.28 | 23.91 | 654,695 | +0.66(+2.85%) |
Mar 23, 2012 | 22.83 | 23.36 | 22.78 | 23.25 | 557,574 | +0.34(+1.49%) |
Mar 22, 2012 | 22.54 | 22.94 | 22.54 | 22.91 | 481,678 | +0.06(+0.24%) |
Mar 21, 2012 | 22.63 | 22.92 | 22.57 | 22.85 | 460,683 | +0.23(+1.02%) |
Mar 20, 2012 | 22.67 | 22.78 | 22.57 | 22.62 | 402,298 | -0.18(-0.81%) |
Mar 19, 2012 | 22.18 | 23.03 | 22.13 | 22.81 | 523,646 | +0.70(+3.17%) |
Mar 16, 2012 | 22.11 | 22.26 | 21.95 | 22.11 | 590,278 | -0.12(-0.54%) |
Mar 15, 2012 | 22.02 | 22.29 | 21.92 | 22.23 | 173,867 | +0.19(+0.88%) |
Mar 14, 2012 | 22.32 | 22.37 | 21.94 | 22.03 | 332,006 | -0.34(-1.52%) |
Mar 13, 2012 | 22.22 | 22.38 | 21.83 | 22.37 | 570,633 | +0.18(+0.79%) |
Mar 12, 2012 | 22.47 | 22.68 | 22.06 | 22.20 | 263,892 | -0.28(-1.23%) |
Mar 09, 2012 | 22.23 | 22.71 | 22.14 | 22.48 | 288,626 | +0.17(+0.78%) |
Mar 08, 2012 | 22.02 | 22.38 | 21.82 | 22.30 | 347,574 | +0.41(+1.85%) |
Mar 07, 2012 | 21.67 | 21.92 | 21.60 | 21.90 | 289,190 | +0.29(+1.36%) |
Mar 06, 2012 | 21.91 | 22.06 | 21.56 | 21.60 | 313,554 | -0.53(-2.37%) |
Mar 05, 2012 | 21.70 | 22.13 | 21.67 | 22.13 | 280,339 | +0.31(+1.44%) |
Mar 02, 2012 | 22.36 | 22.54 | 21.69 | 21.81 | 473,896 | -0.62(-2.75%) |
Mar 01, 2012 | 22.67 | 22.91 | 22.43 | 22.43 | 449,692 | -0.19(-0.85%) |
Feb 29, 2012 | 23.41 | 23.49 | 22.27 | 22.62 | 2,128,716 | -0.65(-2.81%) |
Feb 28, 2012 | 23.49 | 24.01 | 23.09 | 23.28 | 674,061 | +0.13(+0.56%) |
Feb 27, 2012 | 22.69 | 23.35 | 22.35 | 23.15 | 415,032 | +0.22(+0.96%) |
Feb 24, 2012 | 23.01 | 23.01 | 22.75 | 22.93 | 324,219 | -0.14(-0.60%) |
Feb 23, 2012 | 22.90 | 23.07 | 22.70 | 23.07 | 212,220 | +0.27(+1.17%) |
Feb 22, 2012 | 22.95 | 23.12 | 22.49 | 22.80 | 385,714 | -0.18(-0.80%) |
Feb 21, 2012 | 22.60 | 23.03 | 22.11 | 22.98 | 285,586 | +0.34(+1.51%) |
Feb 17, 2012 | 22.94 | 22.96 | 22.62 | 22.64 | 139,149 | -0.21(-0.93%) |
Feb 16, 2012 | 22.47 | 22.94 | 22.44 | 22.85 | 216,944 | +0.44(+1.97%) |
Feb 15, 2012 | 22.99 | 22.99 | 22.27 | 22.41 | 183,375 | -0.47(-2.05%) |
Feb 14, 2012 | 22.49 | 22.90 | 22.42 | 22.88 | 220,430 | +0.22(+0.98%) |
Feb 13, 2012 | 22.47 | 22.67 | 22.20 | 22.66 | 149,836 | +0.48(+2.18%) |
Feb 10, 2012 | 22.55 | 22.66 | 22.14 | 22.18 | 297,451 | -0.68(-2.96%) |
Feb 09, 2012 | 22.91 | 23.08 | 22.76 | 22.85 | 371,610 | +0.34(+1.51%) |
Feb 08, 2012 | 22.49 | 22.65 | 22.27 | 22.51 | 229,607 | -0.03(-0.12%) |
Feb 07, 2012 | 22.69 | 22.91 | 22.46 | 22.54 | 321,135 | -0.07(-0.33%) |
Feb 06, 2012 | 22.79 | 22.92 | 22.45 | 22.61 | 283,540 | -0.29(-1.29%) |
Feb 03, 2012 | 22.19 | 22.96 | 22.19 | 22.91 | 687,220 | +1.34(+6.19%) |
Feb 02, 2012 | 20.97 | 21.87 | 20.78 | 21.57 | 598,583 | -0.29(-1.35%) |