Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.35 | 25.35 | 24.18 | 25.19 | 5,354,190 | +0.35(+1.42%) |
Apr 27, 2012 | 23.96 | 25.22 | 23.96 | 24.83 | 10,132,802 | +2.22(+9.82%) |
Apr 26, 2012 | 21.81 | 22.65 | 21.52 | 22.61 | 6,929,066 | +0.90(+4.16%) |
Apr 25, 2012 | 20.93 | 21.81 | 20.69 | 21.71 | 3,150,551 | +1.00(+4.84%) |
Apr 24, 2012 | 20.66 | 20.92 | 20.55 | 20.71 | 1,462,207 | +0.10(+0.49%) |
Apr 23, 2012 | 20.61 | 20.85 | 20.18 | 20.61 | 2,546,431 | -0.31(-1.48%) |
Apr 20, 2012 | 21.38 | 21.54 | 20.89 | 20.92 | 1,665,002 | -0.38(-1.78%) |
Apr 19, 2012 | 21.31 | 21.75 | 21.04 | 21.29 | 2,950,878 | +0.10(+0.48%) |
Apr 18, 2012 | 21.24 | 21.60 | 20.90 | 21.19 | 2,003,541 | -0.27(-1.23%) |
Apr 17, 2012 | 20.75 | 21.67 | 20.57 | 21.46 | 3,071,939 | +0.91(+4.42%) |
Apr 16, 2012 | 21.10 | 21.28 | 20.41 | 20.55 | 2,570,000 | -0.51(-2.43%) |
Apr 13, 2012 | 21.50 | 21.57 | 20.93 | 21.06 | 2,781,419 | -0.61(-2.80%) |
Apr 12, 2012 | 20.44 | 21.84 | 20.44 | 21.67 | 3,484,605 | +1.24(+6.09%) |
Apr 11, 2012 | 20.95 | 20.95 | 20.38 | 20.42 | 2,673,215 | -0.52(-2.50%) |
Apr 10, 2012 | 20.36 | 21.00 | 20.14 | 20.95 | 3,325,067 | +0.55(+2.69%) |
Apr 09, 2012 | 20.55 | 20.81 | 20.26 | 20.40 | 2,835,656 | -0.03(-0.12%) |
Apr 05, 2012 | 20.76 | 20.85 | 20.35 | 20.42 | 3,274,799 | -0.16(-0.80%) |
Apr 04, 2012 | 20.86 | 20.92 | 20.56 | 20.59 | 3,956,293 | -0.83(-3.86%) |
Apr 03, 2012 | 22.05 | 22.06 | 21.23 | 21.41 | 4,412,019 | -0.64(-2.92%) |
Apr 02, 2012 | 21.06 | 22.12 | 21.05 | 22.06 | 4,061,228 | +1.00(+4.73%) |
Mar 30, 2012 | 20.97 | 21.13 | 20.76 | 21.06 | 2,685,061 | +0.27(+1.27%) |
Mar 29, 2012 | 20.83 | 20.85 | 20.54 | 20.80 | 3,006,088 | -0.07(-0.33%) |
Mar 28, 2012 | 21.10 | 21.14 | 20.73 | 20.86 | 4,761,819 | -0.23(-1.11%) |
Mar 27, 2012 | 21.75 | 21.77 | 21.09 | 21.10 | 3,542,752 | -0.59(-2.71%) |
Mar 26, 2012 | 21.65 | 21.75 | 21.33 | 21.69 | 2,227,308 | +0.48(+2.26%) |
Mar 23, 2012 | 20.92 | 21.28 | 20.80 | 21.21 | 2,060,737 | +0.51(+2.47%) |
Mar 22, 2012 | 20.50 | 20.79 | 20.38 | 20.69 | 1,772,821 | -0.19(-0.91%) |
Mar 21, 2012 | 21.30 | 21.37 | 20.87 | 20.88 | 2,709,062 | -0.30(-1.43%) |
Mar 20, 2012 | 20.69 | 21.27 | 20.40 | 21.19 | 3,665,703 | +0.27(+1.27%) |
Mar 19, 2012 | 21.33 | 21.56 | 20.92 | 20.92 | 2,856,329 | -0.40(-1.86%) |
Mar 16, 2012 | 21.07 | 21.72 | 21.00 | 21.32 | 7,562,488 | +0.20(+0.96%) |
Mar 15, 2012 | 21.27 | 21.60 | 20.99 | 21.12 | 3,412,496 | -0.13(-0.59%) |
Mar 14, 2012 | 21.97 | 21.97 | 21.12 | 21.24 | 5,770,707 | -1.00(-4.48%) |
Mar 13, 2012 | 22.17 | 22.60 | 22.13 | 22.24 | 4,733,973 | +0.01(+0.03%) |
Mar 12, 2012 | 22.93 | 23.04 | 22.13 | 22.23 | 5,686,279 | -0.71(-3.08%) |
Mar 09, 2012 | 22.73 | 23.24 | 22.48 | 22.94 | 3,041,733 | +0.21(+0.92%) |
Mar 08, 2012 | 22.63 | 22.90 | 22.28 | 22.73 | 2,367,874 | +0.40(+1.78%) |
Mar 07, 2012 | 22.28 | 22.47 | 21.99 | 22.34 | 3,470,090 | +0.05(+0.23%) |
Mar 06, 2012 | 22.18 | 22.34 | 21.93 | 22.28 | 4,011,896 | -0.40(-1.78%) |
Mar 05, 2012 | 22.82 | 22.83 | 22.52 | 22.69 | 3,336,056 | -0.22(-0.96%) |
Mar 02, 2012 | 23.16 | 23.17 | 22.75 | 22.91 | 2,297,258 | -0.27(-1.17%) |
Mar 01, 2012 | 22.99 | 23.50 | 22.80 | 23.18 | 2,800,910 | +0.28(+1.21%) |
Feb 29, 2012 | 23.63 | 23.96 | 22.71 | 22.90 | 6,695,125 | -0.60(-2.55%) |
Feb 28, 2012 | 23.11 | 23.60 | 22.82 | 23.50 | 4,204,064 | +0.66(+2.87%) |
Feb 27, 2012 | 23.16 | 23.19 | 22.67 | 22.85 | 3,338,132 | -0.31(-1.33%) |
Feb 24, 2012 | 23.56 | 23.86 | 23.05 | 23.15 | 3,037,270 | -0.40(-1.70%) |
Feb 23, 2012 | 23.74 | 23.84 | 23.39 | 23.56 | 4,054,805 | +0.01(+0.03%) |
Feb 22, 2012 | 23.01 | 23.84 | 22.71 | 23.55 | 4,485,616 | +0.63(+2.74%) |
Feb 21, 2012 | 22.60 | 23.11 | 22.31 | 22.92 | 3,645,024 | +0.68(+3.08%) |
Feb 17, 2012 | 23.05 | 23.11 | 22.07 | 22.24 | 5,284,395 | -0.72(-3.14%) |
Feb 16, 2012 | 20.19 | 23.33 | 19.72 | 22.96 | 13,669,590 | +1.49(+6.96%) |
Feb 15, 2012 | 21.57 | 21.82 | 21.43 | 21.47 | 2,951,164 | +0.19(+0.88%) |
Feb 14, 2012 | 21.65 | 21.78 | 21.13 | 21.28 | 3,989,465 | -0.38(-1.77%) |
Feb 13, 2012 | 21.96 | 22.04 | 21.53 | 21.66 | 2,709,538 | -0.12(-0.55%) |
Feb 10, 2012 | 21.78 | 21.96 | 21.58 | 21.78 | 4,597,043 | -0.58(-2.58%) |
Feb 09, 2012 | 22.58 | 22.79 | 22.19 | 22.36 | 3,909,411 | +0.08(+0.37%) |
Feb 08, 2012 | 22.71 | 23.10 | 22.24 | 22.28 | 2,881,049 | -0.40(-1.77%) |
Feb 07, 2012 | 22.99 | 23.16 | 22.51 | 22.68 | 3,093,375 | -0.29(-1.26%) |
Feb 06, 2012 | 22.65 | 23.22 | 22.59 | 22.97 | 4,244,048 | +0.11(+0.49%) |
Feb 03, 2012 | 23.24 | 23.40 | 22.72 | 22.85 | 2,842,443 | -0.67(-2.85%) |
Feb 02, 2012 | 23.64 | 23.93 | 23.27 | 23.52 | 3,334,423 | +0.08(+0.32%) |