Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.99 | 21.07 | 20.17 | 20.31 | 3,372,069 | -0.76(-3.62%) |
Apr 27, 2012 | 21.26 | 21.33 | 20.71 | 21.08 | 3,372,504 | +0.13(+0.60%) |
Apr 26, 2012 | 21.17 | 21.35 | 20.02 | 20.95 | 7,527,124 | -0.49(-2.30%) |
Apr 25, 2012 | 22.29 | 22.49 | 21.26 | 21.44 | 5,978,097 | -0.49(-2.25%) |
Apr 24, 2012 | 21.21 | 22.02 | 20.99 | 21.94 | 3,799,095 | +0.82(+3.87%) |
Apr 23, 2012 | 21.28 | 21.39 | 20.50 | 21.12 | 4,680,071 | -0.92(-4.19%) |
Apr 20, 2012 | 22.02 | 22.41 | 21.93 | 22.05 | 4,820,199 | +0.31(+1.45%) |
Apr 19, 2012 | 22.41 | 22.74 | 21.38 | 21.73 | 5,294,061 | -0.57(-2.54%) |
Apr 18, 2012 | 21.03 | 22.52 | 20.93 | 22.30 | 8,076,870 | +1.20(+5.70%) |
Apr 17, 2012 | 20.85 | 21.34 | 20.40 | 21.09 | 4,891,569 | +1.18(+5.95%) |
Apr 16, 2012 | 20.46 | 20.75 | 19.57 | 19.91 | 3,631,736 | -0.09(-0.45%) |
Apr 13, 2012 | 20.81 | 20.93 | 19.95 | 20.00 | 4,033,261 | -0.99(-4.70%) |
Apr 12, 2012 | 19.84 | 21.30 | 19.84 | 20.99 | 3,621,980 | +1.18(+5.93%) |
Apr 11, 2012 | 19.55 | 20.05 | 19.28 | 19.81 | 4,504,333 | +0.91(+4.79%) |
Apr 10, 2012 | 19.87 | 20.02 | 18.81 | 18.91 | 5,074,575 | -1.06(-5.30%) |
Apr 09, 2012 | 20.02 | 20.06 | 19.53 | 19.96 | 3,445,097 | -0.72(-3.47%) |
Apr 05, 2012 | 20.08 | 20.87 | 20.08 | 20.68 | 3,543,159 | +0.41(+2.04%) |
Apr 04, 2012 | 20.48 | 20.57 | 19.87 | 20.27 | 3,971,935 | -0.60(-2.88%) |
Apr 03, 2012 | 20.73 | 21.12 | 20.66 | 20.87 | 3,744,728 | +0.16(+0.78%) |
Apr 02, 2012 | 20.05 | 20.83 | 19.82 | 20.71 | 4,386,735 | +0.52(+2.58%) |
Mar 30, 2012 | 20.64 | 20.76 | 19.89 | 20.19 | 2,661,882 | -0.17(-0.84%) |
Mar 29, 2012 | 20.08 | 20.48 | 19.63 | 20.36 | 4,982,623 | -0.03(-0.13%) |
Mar 28, 2012 | 21.06 | 21.22 | 20.04 | 20.39 | 4,668,377 | -0.74(-3.52%) |
Mar 27, 2012 | 21.54 | 21.69 | 21.12 | 21.13 | 2,741,541 | -0.46(-2.12%) |
Mar 26, 2012 | 21.93 | 22.21 | 21.41 | 21.59 | 3,620,973 | +0.06(+0.29%) |
Mar 23, 2012 | 20.97 | 21.75 | 20.59 | 21.52 | 2,769,008 | +0.42(+2.00%) |
Mar 22, 2012 | 21.52 | 21.52 | 20.78 | 21.10 | 3,292,302 | -0.86(-3.92%) |
Mar 21, 2012 | 22.15 | 22.38 | 21.50 | 21.96 | 3,545,657 | -0.06(-0.29%) |
Mar 20, 2012 | 22.46 | 22.52 | 21.71 | 22.03 | 3,463,447 | -0.88(-3.84%) |
Mar 19, 2012 | 23.01 | 23.31 | 22.72 | 22.91 | 2,744,124 | -0.26(-1.12%) |
Mar 16, 2012 | 23.24 | 23.51 | 22.90 | 23.17 | 3,427,874 | -0.13(-0.58%) |
Mar 15, 2012 | 22.57 | 23.41 | 22.45 | 23.30 | 5,055,137 | +0.83(+3.71%) |
Mar 14, 2012 | 21.78 | 22.58 | 21.56 | 22.47 | 4,551,267 | +0.57(+2.58%) |
Mar 13, 2012 | 21.02 | 21.90 | 20.88 | 21.90 | 3,586,695 | +1.28(+6.22%) |
Mar 12, 2012 | 21.37 | 21.51 | 20.51 | 20.62 | 2,775,310 | -0.67(-3.16%) |
Mar 09, 2012 | 20.96 | 21.92 | 20.86 | 21.29 | 3,076,371 | +0.31(+1.45%) |
Mar 08, 2012 | 20.52 | 21.07 | 20.13 | 20.99 | 3,330,381 | +0.74(+3.68%) |
Mar 07, 2012 | 19.89 | 21.20 | 19.88 | 20.24 | 6,594,451 | +0.59(+3.01%) |
Mar 06, 2012 | 20.21 | 20.22 | 19.45 | 19.65 | 6,682,329 | -1.27(-6.05%) |
Mar 05, 2012 | 21.69 | 21.87 | 20.51 | 20.91 | 8,616,452 | -1.06(-4.82%) |
Mar 02, 2012 | 22.59 | 22.71 | 21.66 | 21.97 | 4,396,607 | -0.76(-3.35%) |
Mar 01, 2012 | 23.00 | 23.31 | 22.57 | 22.74 | 3,389,146 | -0.04(-0.20%) |
Feb 29, 2012 | 23.26 | 23.46 | 22.42 | 22.78 | 3,421,811 | -0.49(-2.12%) |
Feb 28, 2012 | 23.11 | 23.39 | 22.92 | 23.27 | 2,868,700 | +0.08(+0.35%) |
Feb 27, 2012 | 22.65 | 23.31 | 22.11 | 23.19 | 3,902,277 | +0.26(+1.13%) |
Feb 24, 2012 | 23.17 | 23.57 | 22.73 | 22.93 | 3,058,787 | -0.15(-0.66%) |
Feb 23, 2012 | 23.18 | 23.30 | 22.31 | 23.09 | 4,340,647 | -0.01(-0.04%) |
Feb 22, 2012 | 23.68 | 23.97 | 23.01 | 23.10 | 4,202,226 | -0.60(-2.54%) |
Feb 21, 2012 | 23.23 | 24.02 | 23.12 | 23.70 | 5,591,172 | +0.67(+2.92%) |
Feb 17, 2012 | 22.77 | 23.14 | 22.29 | 23.02 | 4,984,399 | +0.49(+2.19%) |
Feb 16, 2012 | 21.87 | 23.10 | 21.39 | 22.53 | 7,173,011 | +1.42(+6.72%) |
Feb 15, 2012 | 21.27 | 21.73 | 20.84 | 21.11 | 5,665,573 | -0.01(-0.04%) |
Feb 14, 2012 | 21.03 | 21.31 | 20.69 | 21.12 | 3,142,351 | -0.17(-0.80%) |
Feb 13, 2012 | 20.58 | 21.29 | 20.28 | 21.29 | 4,962,940 | +1.13(+5.61%) |
Feb 10, 2012 | 20.23 | 20.50 | 19.67 | 20.16 | 3,311,271 | -0.57(-2.73%) |
Feb 09, 2012 | 20.82 | 20.95 | 19.95 | 20.73 | 4,251,171 | +0.74(+3.73%) |
Feb 08, 2012 | 20.06 | 20.40 | 19.43 | 19.98 | 4,768,260 | +0.31(+1.55%) |
Feb 07, 2012 | 20.71 | 20.72 | 19.60 | 19.68 | 6,567,147 | -1.16(-5.56%) |
Feb 06, 2012 | 20.21 | 20.91 | 20.01 | 20.83 | 3,104,718 | +0.37(+1.80%) |
Feb 03, 2012 | 20.37 | 20.60 | 20.13 | 20.47 | 4,704,478 | +0.76(+3.87%) |
Feb 02, 2012 | 19.39 | 19.87 | 19.06 | 19.70 | 5,513,087 | +0.39(+2.00%) |