Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.48 | 22.50 | 22.22 | 22.38 | 1,588,328 | -0.14(-0.62%) |
Apr 27, 2012 | 22.53 | 22.53 | 22.29 | 22.52 | 2,211,086 | +0.08(+0.37%) |
Apr 26, 2012 | 21.91 | 22.58 | 21.88 | 22.44 | 2,793,916 | +0.48(+2.17%) |
Apr 25, 2012 | 21.70 | 22.06 | 21.70 | 21.96 | 1,169,779 | +0.40(+1.83%) |
Apr 24, 2012 | 21.54 | 21.58 | 21.42 | 21.57 | 1,655,213 | +0.01(+0.04%) |
Apr 23, 2012 | 21.71 | 21.74 | 21.27 | 21.56 | 2,060,841 | -0.35(-1.61%) |
Apr 20, 2012 | 21.89 | 22.05 | 21.73 | 21.91 | 2,353,926 | +0.13(+0.58%) |
Apr 19, 2012 | 21.67 | 21.86 | 21.59 | 21.79 | 2,883,844 | +0.17(+0.78%) |
Apr 18, 2012 | 21.68 | 21.81 | 21.50 | 21.62 | 2,646,836 | -0.27(-1.21%) |
Apr 17, 2012 | 21.63 | 22.02 | 21.61 | 21.88 | 1,994,933 | +0.33(+1.52%) |
Apr 16, 2012 | 21.71 | 21.72 | 21.42 | 21.55 | 1,101,296 | -0.00(-0.02%) |
Apr 13, 2012 | 21.79 | 21.87 | 21.54 | 21.56 | 1,729,121 | -0.35(-1.61%) |
Apr 12, 2012 | 21.50 | 21.94 | 21.44 | 21.91 | 1,980,874 | +0.47(+2.20%) |
Apr 11, 2012 | 21.59 | 21.69 | 21.32 | 21.44 | 2,683,489 | -0.03(-0.16%) |
Apr 10, 2012 | 21.95 | 21.96 | 21.34 | 21.47 | 3,681,733 | -0.44(-2.00%) |
Apr 09, 2012 | 21.63 | 21.93 | 21.41 | 21.91 | 2,726,606 | -0.10(-0.46%) |
Apr 05, 2012 | 22.20 | 22.28 | 21.71 | 22.01 | 2,266,487 | -0.26(-1.15%) |
Apr 04, 2012 | 22.39 | 22.67 | 22.07 | 22.27 | 2,984,833 | -0.34(-1.51%) |
Apr 03, 2012 | 22.37 | 22.82 | 21.92 | 22.61 | 9,785,772 | +0.56(+2.54%) |
Apr 02, 2012 | 21.95 | 22.64 | 21.53 | 22.05 | 16,955,690 | -0.85(-3.71%) |
Mar 30, 2012 | 25.32 | 25.33 | 21.74 | 22.90 | 7,654,017 | -2.28(-9.06%) |
Mar 29, 2012 | 25.21 | 25.31 | 25.08 | 25.18 | 922,415 | -0.16(-0.65%) |
Mar 28, 2012 | 25.66 | 25.70 | 25.16 | 25.34 | 1,055,340 | -0.34(-1.31%) |
Mar 27, 2012 | 25.86 | 26.00 | 25.55 | 25.68 | 1,338,989 | -0.10(-0.39%) |
Mar 26, 2012 | 25.56 | 25.79 | 25.54 | 25.78 | 588,376 | +0.41(+1.63%) |
Mar 23, 2012 | 25.32 | 25.47 | 25.14 | 25.37 | 633,815 | +0.05(+0.21%) |
Mar 22, 2012 | 25.09 | 25.43 | 24.92 | 25.32 | 777,808 | +0.04(+0.17%) |
Mar 21, 2012 | 25.32 | 25.51 | 25.27 | 25.27 | 840,316 | -0.05(-0.19%) |
Mar 20, 2012 | 25.25 | 25.41 | 25.21 | 25.32 | 873,143 | -0.04(-0.17%) |
Mar 19, 2012 | 25.47 | 25.62 | 25.36 | 25.36 | 710,581 | -0.09(-0.34%) |
Mar 16, 2012 | 25.46 | 25.55 | 25.35 | 25.45 | 988,084 | -0.04(-0.17%) |
Mar 15, 2012 | 25.21 | 25.57 | 25.21 | 25.49 | 680,245 | +0.27(+1.07%) |
Mar 14, 2012 | 25.34 | 25.39 | 25.17 | 25.22 | 794,989 | -0.09(-0.34%) |
Mar 13, 2012 | 25.20 | 25.31 | 25.04 | 25.31 | 1,170,713 | +0.28(+1.12%) |
Mar 12, 2012 | 25.09 | 25.22 | 24.98 | 25.03 | 574,219 | -0.01(-0.04%) |
Mar 09, 2012 | 24.81 | 25.15 | 24.81 | 25.04 | 1,243,903 | +0.27(+1.07%) |
Mar 08, 2012 | 24.70 | 25.04 | 24.63 | 24.78 | 834,359 | +0.22(+0.90%) |
Mar 07, 2012 | 24.52 | 24.64 | 24.42 | 24.55 | 746,408 | +0.09(+0.35%) |
Mar 06, 2012 | 24.48 | 24.61 | 24.38 | 24.47 | 1,168,639 | -0.24(-0.96%) |
Mar 05, 2012 | 24.72 | 24.91 | 24.55 | 24.70 | 1,490,489 | +0.01(+0.04%) |
Mar 02, 2012 | 25.08 | 25.11 | 24.59 | 24.69 | 1,088,885 | -0.42(-1.69%) |
Mar 01, 2012 | 24.90 | 25.19 | 24.86 | 25.12 | 585,277 | +0.23(+0.93%) |
Feb 29, 2012 | 25.25 | 25.33 | 24.82 | 24.89 | 1,358,421 | -0.28(-1.13%) |
Feb 28, 2012 | 25.07 | 25.21 | 24.90 | 25.17 | 749,235 | +0.13(+0.52%) |
Feb 27, 2012 | 24.90 | 25.17 | 24.69 | 25.04 | 1,036,705 | +0.00(+0.00%) |
Feb 24, 2012 | 25.10 | 25.31 | 25.04 | 25.04 | 942,185 | +0.00(+0.02%) |
Feb 23, 2012 | 24.92 | 25.06 | 24.74 | 25.04 | 630,731 | +0.19(+0.78%) |
Feb 22, 2012 | 24.90 | 25.09 | 24.78 | 24.84 | 739,254 | -0.02(-0.10%) |
Feb 21, 2012 | 25.15 | 25.18 | 24.80 | 24.87 | 606,617 | -0.26(-1.04%) |
Feb 17, 2012 | 25.25 | 25.25 | 25.05 | 25.13 | 499,957 | +0.01(+0.04%) |
Feb 16, 2012 | 25.01 | 25.20 | 24.87 | 25.12 | 772,513 | +0.13(+0.50%) |
Feb 15, 2012 | 25.07 | 25.21 | 24.86 | 24.99 | 1,190,340 | -0.01(-0.06%) |
Feb 14, 2012 | 24.66 | 25.02 | 24.64 | 25.01 | 1,381,665 | +0.30(+1.21%) |
Feb 13, 2012 | 24.96 | 25.07 | 24.65 | 24.71 | 1,367,780 | -0.10(-0.39%) |
Feb 10, 2012 | 24.63 | 24.90 | 24.62 | 24.80 | 1,675,912 | -0.22(-0.87%) |
Feb 09, 2012 | 24.91 | 25.05 | 24.75 | 25.02 | 1,391,922 | +0.20(+0.80%) |
Feb 08, 2012 | 24.44 | 24.83 | 24.33 | 24.82 | 1,870,090 | +0.46(+1.90%) |
Feb 07, 2012 | 24.24 | 24.42 | 24.20 | 24.36 | 796,597 | +0.06(+0.24%) |
Feb 06, 2012 | 24.31 | 24.44 | 24.25 | 24.30 | 677,937 | -0.14(-0.59%) |
Feb 03, 2012 | 24.43 | 24.50 | 24.38 | 24.45 | 1,447,808 | +0.19(+0.77%) |
Feb 02, 2012 | 24.33 | 24.43 | 24.20 | 24.26 | 2,083,399 | +0.07(+0.30%) |