Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.57 | 22.57 | 22.29 | 22.39 | 5,364,079 | -0.18(-0.80%) |
Apr 27, 2012 | 22.64 | 22.69 | 22.43 | 22.57 | 3,441,668 | +0.04(+0.16%) |
Apr 26, 2012 | 22.32 | 22.56 | 22.16 | 22.53 | 5,132,667 | +0.10(+0.45%) |
Apr 25, 2012 | 22.64 | 22.64 | 22.35 | 22.43 | 4,221,678 | -0.04(-0.16%) |
Apr 24, 2012 | 22.13 | 22.59 | 22.06 | 22.47 | 5,210,773 | +0.38(+1.71%) |
Apr 23, 2012 | 22.09 | 22.13 | 21.89 | 22.09 | 6,386,542 | -0.21(-0.94%) |
Apr 20, 2012 | 22.33 | 22.43 | 22.17 | 22.30 | 6,729,397 | +0.03(+0.11%) |
Apr 19, 2012 | 22.43 | 22.50 | 22.16 | 22.28 | 4,339,436 | -0.19(-0.82%) |
Apr 18, 2012 | 22.52 | 22.52 | 22.25 | 22.46 | 5,165,326 | -0.20(-0.87%) |
Apr 17, 2012 | 22.51 | 22.75 | 22.34 | 22.66 | 5,056,388 | +0.30(+1.33%) |
Apr 16, 2012 | 22.47 | 22.59 | 22.33 | 22.36 | 5,530,427 | +0.03(+0.13%) |
Apr 13, 2012 | 22.51 | 22.61 | 22.32 | 22.33 | 4,975,034 | -0.25(-1.13%) |
Apr 12, 2012 | 22.48 | 22.59 | 22.32 | 22.59 | 3,636,675 | +0.08(+0.36%) |
Apr 11, 2012 | 22.66 | 22.74 | 22.38 | 22.51 | 4,185,286 | +0.12(+0.55%) |
Apr 10, 2012 | 22.38 | 22.61 | 22.30 | 22.38 | 6,101,674 | -0.01(-0.07%) |
Apr 09, 2012 | 22.45 | 22.45 | 22.22 | 22.40 | 5,544,765 | -0.35(-1.53%) |
Apr 05, 2012 | 22.74 | 22.91 | 22.64 | 22.74 | 4,026,158 | -0.08(-0.35%) |
Apr 04, 2012 | 22.97 | 23.13 | 22.82 | 22.82 | 6,268,380 | -0.40(-1.72%) |
Apr 03, 2012 | 23.35 | 23.36 | 23.00 | 23.22 | 5,398,277 | -0.25(-1.08%) |
Apr 02, 2012 | 23.00 | 23.59 | 22.94 | 23.48 | 6,885,423 | +0.49(+2.12%) |
Mar 30, 2012 | 22.87 | 23.07 | 22.70 | 22.99 | 5,559,289 | +0.29(+1.28%) |
Mar 29, 2012 | 22.59 | 22.78 | 22.43 | 22.70 | 5,259,200 | -0.01(-0.03%) |
Mar 28, 2012 | 23.09 | 23.16 | 22.54 | 22.71 | 6,604,653 | -0.44(-1.88%) |
Mar 27, 2012 | 23.21 | 23.37 | 23.13 | 23.14 | 4,318,017 | -0.12(-0.53%) |
Mar 26, 2012 | 23.30 | 23.50 | 23.22 | 23.27 | 4,672,082 | +0.13(+0.56%) |
Mar 23, 2012 | 22.55 | 23.20 | 22.51 | 23.14 | 4,117,102 | +0.09(+0.38%) |
Mar 22, 2012 | 23.02 | 23.22 | 22.87 | 23.05 | 3,767,117 | -0.14(-0.59%) |
Mar 21, 2012 | 23.10 | 23.27 | 23.02 | 23.19 | 4,272,652 | +0.04(+0.19%) |
Mar 20, 2012 | 22.87 | 23.20 | 22.87 | 23.14 | 4,783,160 | +0.13(+0.57%) |
Mar 19, 2012 | 23.06 | 23.14 | 22.94 | 23.01 | 4,732,379 | -0.08(-0.35%) |
Mar 16, 2012 | 23.05 | 23.20 | 22.96 | 23.09 | 6,866,009 | -0.01(-0.06%) |
Mar 15, 2012 | 23.07 | 23.11 | 22.80 | 23.11 | 4,458,351 | +0.12(+0.54%) |
Mar 14, 2012 | 23.34 | 23.38 | 22.90 | 22.98 | 5,877,966 | -0.37(-1.59%) |
Mar 13, 2012 | 22.84 | 23.40 | 22.84 | 23.35 | 6,218,925 | +0.60(+2.65%) |
Mar 12, 2012 | 22.66 | 22.83 | 22.61 | 22.75 | 4,534,710 | +0.15(+0.64%) |
Mar 09, 2012 | 22.59 | 22.80 | 22.48 | 22.61 | 3,690,178 | +0.01(+0.06%) |
Mar 08, 2012 | 22.73 | 22.83 | 22.24 | 22.59 | 5,747,272 | +0.04(+0.19%) |
Mar 07, 2012 | 22.10 | 22.64 | 22.08 | 22.55 | 6,769,228 | +0.48(+2.17%) |
Mar 06, 2012 | 22.64 | 22.70 | 22.06 | 22.07 | 9,007,821 | -0.91(-3.98%) |
Mar 05, 2012 | 22.85 | 23.11 | 22.85 | 22.98 | 4,091,874 | +0.01(+0.03%) |
Mar 02, 2012 | 22.93 | 23.10 | 22.82 | 22.98 | 4,904,258 | +0.09(+0.38%) |
Mar 01, 2012 | 22.81 | 23.10 | 22.71 | 22.89 | 8,513,265 | +0.23(+1.03%) |
Feb 29, 2012 | 22.96 | 23.08 | 22.64 | 22.66 | 7,259,081 | -0.28(-1.20%) |
Feb 28, 2012 | 22.95 | 23.00 | 22.77 | 22.93 | 6,131,370 | -0.09(-0.41%) |
Feb 27, 2012 | 23.09 | 23.11 | 22.87 | 23.03 | 5,440,462 | -0.18(-0.78%) |
Feb 24, 2012 | 23.10 | 23.27 | 23.04 | 23.21 | 6,289,396 | +0.16(+0.69%) |
Feb 23, 2012 | 22.92 | 23.12 | 22.88 | 23.05 | 5,705,189 | +0.14(+0.60%) |
Feb 22, 2012 | 22.66 | 22.97 | 22.66 | 22.91 | 6,267,799 | +0.13(+0.57%) |
Feb 21, 2012 | 22.74 | 22.90 | 22.62 | 22.78 | 6,364,846 | +0.01(+0.06%) |
Feb 17, 2012 | 22.86 | 22.88 | 22.57 | 22.77 | 4,701,276 | +0.09(+0.38%) |
Feb 16, 2012 | 22.64 | 22.84 | 22.55 | 22.68 | 6,807,802 | +0.14(+0.61%) |
Feb 15, 2012 | 22.66 | 22.90 | 22.48 | 22.54 | 5,958,093 | -0.08(-0.35%) |
Feb 14, 2012 | 22.32 | 22.67 | 22.21 | 22.62 | 9,119,040 | +0.29(+1.28%) |
Feb 13, 2012 | 22.19 | 22.44 | 22.07 | 22.33 | 6,585,457 | +0.26(+1.18%) |
Feb 10, 2012 | 21.86 | 22.19 | 21.81 | 22.07 | 6,617,788 | -0.13(-0.59%) |
Feb 09, 2012 | 22.04 | 22.45 | 21.92 | 22.20 | 11,477,500 | +0.24(+1.08%) |
Feb 08, 2012 | 21.58 | 22.06 | 21.57 | 21.97 | 10,386,423 | +0.45(+2.08%) |
Feb 07, 2012 | 21.36 | 21.59 | 21.30 | 21.52 | 9,163,369 | +0.14(+0.68%) |
Feb 06, 2012 | 21.18 | 21.38 | 21.15 | 21.37 | 6,367,806 | +0.04(+0.17%) |
Feb 03, 2012 | 21.26 | 21.36 | 21.11 | 21.34 | 7,427,115 | +0.27(+1.30%) |
Feb 02, 2012 | 21.22 | 21.26 | 20.80 | 21.06 | 8,702,207 | -0.01(-0.07%) |