Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.10 | 25.11 | 24.76 | 24.81 | 1,548,946 | -0.32(-1.27%) |
Apr 27, 2012 | 25.19 | 25.22 | 24.98 | 25.13 | 1,079,397 | +0.03(+0.12%) |
Apr 26, 2012 | 24.48 | 25.18 | 24.27 | 25.10 | 1,553,189 | +0.64(+2.60%) |
Apr 25, 2012 | 24.56 | 24.91 | 24.35 | 24.46 | 1,497,055 | +0.19(+0.80%) |
Apr 24, 2012 | 23.98 | 24.33 | 23.94 | 24.27 | 1,097,096 | +0.32(+1.33%) |
Apr 23, 2012 | 23.77 | 24.01 | 23.41 | 23.95 | 1,055,336 | -0.16(-0.64%) |
Apr 20, 2012 | 24.05 | 24.58 | 24.04 | 24.11 | 1,633,104 | +0.14(+0.58%) |
Apr 19, 2012 | 24.20 | 24.46 | 23.84 | 23.97 | 1,028,024 | -0.19(-0.80%) |
Apr 18, 2012 | 24.03 | 24.24 | 23.84 | 24.16 | 923,029 | -0.02(-0.10%) |
Apr 17, 2012 | 23.77 | 24.34 | 23.76 | 24.18 | 1,208,018 | +0.61(+2.57%) |
Apr 16, 2012 | 23.67 | 23.91 | 23.35 | 23.58 | 817,910 | +0.05(+0.23%) |
Apr 13, 2012 | 23.68 | 23.68 | 23.20 | 23.52 | 1,698,568 | -0.25(-1.04%) |
Apr 12, 2012 | 23.07 | 23.89 | 23.05 | 23.77 | 1,426,235 | +0.74(+3.23%) |
Apr 11, 2012 | 22.61 | 23.05 | 22.52 | 23.03 | 1,474,729 | +0.68(+3.06%) |
Apr 10, 2012 | 22.96 | 22.96 | 22.25 | 22.35 | 1,755,438 | -0.68(-2.97%) |
Apr 09, 2012 | 22.74 | 23.11 | 22.74 | 23.03 | 1,498,604 | -0.14(-0.60%) |
Apr 05, 2012 | 22.96 | 23.33 | 22.90 | 23.17 | 1,417,153 | +0.07(+0.30%) |
Apr 04, 2012 | 23.01 | 23.17 | 22.81 | 23.10 | 1,458,706 | -0.09(-0.40%) |
Apr 03, 2012 | 23.25 | 23.39 | 23.08 | 23.19 | 1,420,376 | -0.10(-0.43%) |
Apr 02, 2012 | 23.15 | 23.53 | 23.07 | 23.29 | 1,506,486 | -0.09(-0.36%) |
Mar 30, 2012 | 23.63 | 23.64 | 23.25 | 23.38 | 1,236,147 | -0.03(-0.13%) |
Mar 29, 2012 | 23.14 | 23.49 | 23.09 | 23.41 | 828,173 | +0.02(+0.10%) |
Mar 28, 2012 | 23.54 | 23.65 | 23.22 | 23.39 | 1,441,231 | -0.17(-0.72%) |
Mar 27, 2012 | 23.15 | 23.74 | 23.15 | 23.56 | 1,957,829 | +0.43(+1.85%) |
Mar 26, 2012 | 22.83 | 23.16 | 22.73 | 23.13 | 982,366 | +0.54(+2.40%) |
Mar 23, 2012 | 22.26 | 22.65 | 22.18 | 22.59 | 998,136 | +0.33(+1.50%) |
Mar 22, 2012 | 22.50 | 22.57 | 22.14 | 22.25 | 869,744 | -0.46(-2.02%) |
Mar 21, 2012 | 22.83 | 22.85 | 22.53 | 22.71 | 791,152 | -0.11(-0.48%) |
Mar 20, 2012 | 23.02 | 23.09 | 22.80 | 22.82 | 832,015 | -0.38(-1.64%) |
Mar 19, 2012 | 23.20 | 23.42 | 23.08 | 23.20 | 1,264,919 | -0.01(-0.03%) |
Mar 16, 2012 | 23.14 | 23.29 | 23.03 | 23.21 | 1,253,968 | +0.08(+0.34%) |
Mar 15, 2012 | 22.79 | 23.16 | 22.56 | 23.13 | 1,270,273 | +0.33(+1.43%) |
Mar 14, 2012 | 22.95 | 23.14 | 22.71 | 22.80 | 651,215 | -0.18(-0.78%) |
Mar 13, 2012 | 22.65 | 23.01 | 22.49 | 22.98 | 972,683 | +0.43(+1.93%) |
Mar 12, 2012 | 22.56 | 22.80 | 22.52 | 22.55 | 599,275 | -0.07(-0.31%) |
Mar 09, 2012 | 22.31 | 22.87 | 22.31 | 22.62 | 723,778 | +0.29(+1.32%) |
Mar 08, 2012 | 22.11 | 22.41 | 21.86 | 22.32 | 1,836,905 | +0.36(+1.62%) |
Mar 07, 2012 | 22.12 | 22.30 | 21.76 | 21.97 | 1,372,419 | -0.15(-0.67%) |
Mar 06, 2012 | 22.56 | 22.73 | 22.08 | 22.11 | 2,016,204 | -0.77(-3.36%) |
Mar 05, 2012 | 23.07 | 23.07 | 22.63 | 22.88 | 1,393,867 | -0.16(-0.71%) |
Mar 02, 2012 | 23.01 | 23.44 | 22.91 | 23.04 | 1,796,695 | +0.05(+0.20%) |
Mar 01, 2012 | 23.45 | 23.74 | 22.81 | 23.00 | 2,408,753 | -0.45(-1.93%) |
Feb 29, 2012 | 23.79 | 24.06 | 23.43 | 23.45 | 974,861 | -0.28(-1.17%) |
Feb 28, 2012 | 23.90 | 23.92 | 23.59 | 23.73 | 964,307 | -0.13(-0.55%) |
Feb 27, 2012 | 23.59 | 23.91 | 23.44 | 23.86 | 1,264,920 | +0.18(+0.75%) |
Feb 24, 2012 | 23.77 | 23.91 | 23.66 | 23.68 | 1,713,819 | -0.04(-0.16%) |
Feb 23, 2012 | 23.30 | 23.80 | 23.11 | 23.72 | 1,663,513 | +0.38(+1.61%) |
Feb 22, 2012 | 23.24 | 23.54 | 23.23 | 23.34 | 1,208,583 | +0.02(+0.10%) |
Feb 21, 2012 | 23.38 | 23.64 | 23.27 | 23.32 | 860,065 | +0.07(+0.30%) |
Feb 17, 2012 | 23.12 | 23.29 | 22.80 | 23.25 | 1,088,224 | +0.31(+1.34%) |
Feb 16, 2012 | 22.46 | 23.15 | 22.43 | 22.94 | 1,244,408 | +0.51(+2.26%) |
Feb 15, 2012 | 22.72 | 22.74 | 22.25 | 22.44 | 1,054,921 | -0.13(-0.58%) |
Feb 14, 2012 | 22.94 | 22.94 | 22.36 | 22.57 | 2,402,955 | -0.42(-1.81%) |
Feb 13, 2012 | 22.62 | 22.99 | 22.57 | 22.98 | 1,474,466 | +0.53(+2.36%) |
Feb 10, 2012 | 22.60 | 22.68 | 22.29 | 22.45 | 2,022,187 | -0.42(-1.85%) |
Feb 09, 2012 | 22.94 | 23.09 | 22.63 | 22.87 | 2,154,227 | -0.02(-0.07%) |
Feb 08, 2012 | 22.68 | 23.03 | 22.64 | 22.89 | 2,126,791 | +0.25(+1.12%) |
Feb 07, 2012 | 22.14 | 22.68 | 22.03 | 22.64 | 1,935,125 | +0.46(+2.08%) |
Feb 06, 2012 | 21.91 | 22.19 | 21.81 | 22.18 | 1,038,150 | +0.22(+0.98%) |
Feb 03, 2012 | 22.39 | 22.48 | 21.94 | 21.96 | 1,841,692 | -0.18(-0.80%) |
Feb 02, 2012 | 21.98 | 22.38 | 21.97 | 22.14 | 2,442,589 | +0.20(+0.91%) |