Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.43 | 25.43 | 24.25 | 25.26 | 5,338,589 | +0.35(+1.42%) |
Apr 27, 2012 | 24.03 | 25.30 | 24.03 | 24.91 | 10,103,278 | +2.23(+9.82%) |
Apr 26, 2012 | 21.87 | 22.72 | 21.58 | 22.68 | 6,908,876 | +0.90(+4.16%) |
Apr 25, 2012 | 21.00 | 21.88 | 20.75 | 21.77 | 3,141,372 | +1.01(+4.84%) |
Apr 24, 2012 | 20.72 | 20.98 | 20.61 | 20.77 | 1,457,947 | +0.10(+0.49%) |
Apr 23, 2012 | 20.67 | 20.91 | 20.24 | 20.67 | 2,539,012 | -0.31(-1.48%) |
Apr 20, 2012 | 21.44 | 21.60 | 20.95 | 20.98 | 1,660,151 | -0.38(-1.78%) |
Apr 19, 2012 | 21.37 | 21.82 | 21.10 | 21.36 | 2,942,280 | +0.10(+0.48%) |
Apr 18, 2012 | 21.30 | 21.67 | 20.96 | 21.25 | 1,997,703 | -0.27(-1.24%) |
Apr 17, 2012 | 20.81 | 21.73 | 20.63 | 21.52 | 3,062,989 | +0.91(+4.42%) |
Apr 16, 2012 | 21.16 | 21.34 | 20.47 | 20.61 | 2,562,511 | -0.51(-2.43%) |
Apr 13, 2012 | 21.56 | 21.63 | 21.00 | 21.12 | 2,773,315 | -0.61(-2.80%) |
Apr 12, 2012 | 20.50 | 21.90 | 20.50 | 21.73 | 3,474,452 | +1.25(+6.09%) |
Apr 11, 2012 | 21.01 | 21.01 | 20.44 | 20.48 | 2,665,426 | -0.53(-2.50%) |
Apr 10, 2012 | 20.42 | 21.07 | 20.20 | 21.01 | 3,315,379 | +0.55(+2.69%) |
Apr 09, 2012 | 20.61 | 20.87 | 20.32 | 20.46 | 2,827,394 | -0.03(-0.12%) |
Apr 05, 2012 | 20.82 | 20.91 | 20.41 | 20.48 | 3,265,257 | -0.16(-0.80%) |
Apr 04, 2012 | 20.93 | 20.98 | 20.62 | 20.65 | 3,944,765 | -0.83(-3.86%) |
Apr 03, 2012 | 22.12 | 22.13 | 21.29 | 21.48 | 4,399,164 | -0.65(-2.92%) |
Apr 02, 2012 | 21.12 | 22.19 | 21.12 | 22.12 | 4,049,395 | +1.00(+4.73%) |
Mar 30, 2012 | 21.03 | 21.19 | 20.82 | 21.12 | 2,677,237 | +0.27(+1.27%) |
Mar 29, 2012 | 20.89 | 20.91 | 20.60 | 20.86 | 2,997,329 | -0.07(-0.33%) |
Mar 28, 2012 | 21.16 | 21.20 | 20.79 | 20.93 | 4,747,945 | -0.23(-1.11%) |
Mar 27, 2012 | 21.82 | 21.83 | 21.15 | 21.16 | 3,532,430 | -0.59(-2.71%) |
Mar 26, 2012 | 21.71 | 21.82 | 21.39 | 21.75 | 2,220,818 | +0.48(+2.26%) |
Mar 23, 2012 | 20.98 | 21.34 | 20.86 | 21.27 | 2,054,733 | +0.51(+2.47%) |
Mar 22, 2012 | 20.56 | 20.85 | 20.44 | 20.76 | 1,767,656 | -0.19(-0.91%) |
Mar 21, 2012 | 21.36 | 21.43 | 20.93 | 20.95 | 2,701,168 | -0.30(-1.43%) |
Mar 20, 2012 | 20.76 | 21.33 | 20.46 | 21.25 | 3,655,022 | +0.27(+1.27%) |
Mar 19, 2012 | 21.39 | 21.62 | 20.98 | 20.98 | 2,848,006 | -0.40(-1.86%) |
Mar 16, 2012 | 21.13 | 21.79 | 21.06 | 21.38 | 7,540,453 | +0.20(+0.96%) |
Mar 15, 2012 | 21.33 | 21.66 | 21.05 | 21.18 | 3,402,553 | -0.13(-0.59%) |
Mar 14, 2012 | 22.03 | 22.03 | 21.19 | 21.31 | 5,753,893 | -1.00(-4.48%) |
Mar 13, 2012 | 22.24 | 22.67 | 22.19 | 22.31 | 4,720,180 | +0.01(+0.03%) |
Mar 12, 2012 | 23.00 | 23.10 | 22.19 | 22.30 | 5,669,710 | -0.71(-3.08%) |
Mar 09, 2012 | 22.80 | 23.31 | 22.55 | 23.01 | 3,032,871 | +0.21(+0.92%) |
Mar 08, 2012 | 22.70 | 22.97 | 22.34 | 22.80 | 2,360,975 | +0.40(+1.78%) |
Mar 07, 2012 | 22.35 | 22.54 | 22.06 | 22.40 | 3,459,979 | +0.05(+0.23%) |
Mar 06, 2012 | 22.25 | 22.40 | 22.00 | 22.35 | 4,000,207 | -0.41(-1.78%) |
Mar 05, 2012 | 22.89 | 22.90 | 22.58 | 22.75 | 3,326,335 | -0.22(-0.96%) |
Mar 02, 2012 | 23.22 | 23.24 | 22.82 | 22.98 | 2,290,564 | -0.27(-1.17%) |
Mar 01, 2012 | 23.06 | 23.56 | 22.86 | 23.25 | 2,792,748 | +0.28(+1.21%) |
Feb 29, 2012 | 23.70 | 24.03 | 22.77 | 22.97 | 6,675,618 | -0.60(-2.55%) |
Feb 28, 2012 | 23.18 | 23.67 | 22.89 | 23.57 | 4,191,814 | +0.66(+2.87%) |
Feb 27, 2012 | 23.23 | 23.26 | 22.74 | 22.91 | 3,328,405 | -0.31(-1.33%) |
Feb 24, 2012 | 23.63 | 23.93 | 23.12 | 23.22 | 3,028,421 | -0.40(-1.70%) |
Feb 23, 2012 | 23.81 | 23.91 | 23.46 | 23.62 | 4,042,990 | +0.01(+0.03%) |
Feb 22, 2012 | 23.08 | 23.91 | 22.77 | 23.62 | 4,472,546 | +0.63(+2.74%) |
Feb 21, 2012 | 22.66 | 23.18 | 22.38 | 22.99 | 3,634,403 | +0.69(+3.08%) |
Feb 17, 2012 | 23.12 | 23.18 | 22.14 | 22.30 | 5,268,998 | -0.72(-3.14%) |
Feb 16, 2012 | 20.24 | 23.40 | 19.77 | 23.03 | 13,629,760 | +1.50(+6.96%) |
Feb 15, 2012 | 21.64 | 21.88 | 21.50 | 21.53 | 2,942,565 | +0.19(+0.88%) |
Feb 14, 2012 | 21.72 | 21.84 | 21.19 | 21.34 | 3,977,840 | -0.38(-1.77%) |
Feb 13, 2012 | 22.03 | 22.11 | 21.60 | 21.72 | 2,701,643 | -0.12(-0.55%) |
Feb 10, 2012 | 21.84 | 22.02 | 21.65 | 21.84 | 4,583,648 | -0.58(-2.58%) |
Feb 09, 2012 | 22.65 | 22.86 | 22.26 | 22.42 | 3,898,020 | +0.08(+0.37%) |
Feb 08, 2012 | 22.77 | 23.17 | 22.31 | 22.34 | 2,872,654 | -0.40(-1.77%) |
Feb 07, 2012 | 23.06 | 23.23 | 22.57 | 22.74 | 3,084,362 | -0.29(-1.26%) |
Feb 06, 2012 | 22.71 | 23.28 | 22.65 | 23.03 | 4,231,682 | +0.11(+0.49%) |
Feb 03, 2012 | 23.31 | 23.47 | 22.79 | 22.92 | 2,834,161 | -0.67(-2.85%) |
Feb 02, 2012 | 23.71 | 24.00 | 23.33 | 23.59 | 3,324,708 | +0.08(+0.32%) |