Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.57 | 21.63 | 21.09 | 21.55 | 808,430 | -0.26(-1.19%) |
Apr 27, 2012 | 21.89 | 22.23 | 21.56 | 21.81 | 1,016,076 | +0.21(+0.97%) |
Apr 26, 2012 | 21.57 | 21.75 | 21.34 | 21.60 | 1,002,786 | +0.08(+0.37%) |
Apr 25, 2012 | 21.32 | 21.57 | 20.96 | 21.52 | 1,395,073 | +0.57(+2.72%) |
Apr 24, 2012 | 21.11 | 21.30 | 20.74 | 20.95 | 1,150,507 | -0.06(-0.29%) |
Apr 23, 2012 | 21.30 | 21.36 | 20.47 | 21.01 | 1,612,370 | -0.72(-3.31%) |
Apr 20, 2012 | 22.32 | 22.32 | 21.54 | 21.73 | 1,171,816 | -0.14(-0.64%) |
Apr 19, 2012 | 21.79 | 22.13 | 21.50 | 21.87 | 1,643,721 | +0.18(+0.83%) |
Apr 18, 2012 | 21.95 | 22.25 | 21.49 | 21.69 | 1,007,703 | -0.45(-2.03%) |
Apr 17, 2012 | 21.92 | 22.62 | 21.68 | 22.14 | 1,076,650 | +0.34(+1.56%) |
Apr 16, 2012 | 22.17 | 22.45 | 21.61 | 21.80 | 1,194,729 | -0.32(-1.45%) |
Apr 13, 2012 | 22.85 | 22.89 | 22.07 | 22.12 | 1,204,985 | -0.90(-3.91%) |
Apr 12, 2012 | 21.89 | 23.22 | 21.88 | 23.02 | 1,678,269 | +1.18(+5.40%) |
Apr 11, 2012 | 22.08 | 22.30 | 21.70 | 21.84 | 1,380,913 | -0.05(-0.23%) |
Apr 10, 2012 | 21.89 | 22.03 | 21.19 | 21.89 | 1,988,479 | +0.00(+0.00%) |
Apr 09, 2012 | 22.12 | 22.45 | 21.80 | 21.89 | 1,161,664 | -0.26(-1.17%) |
Apr 05, 2012 | 22.59 | 22.66 | 22.00 | 22.15 | 1,413,687 | -0.35(-1.56%) |
Apr 04, 2012 | 22.99 | 23.12 | 22.04 | 22.50 | 1,781,390 | -1.00(-4.26%) |
Apr 03, 2012 | 24.15 | 24.25 | 23.12 | 23.50 | 1,871,237 | -0.82(-3.37%) |
Apr 02, 2012 | 23.73 | 24.78 | 23.60 | 24.32 | 1,529,051 | +0.58(+2.44%) |
Mar 30, 2012 | 24.04 | 24.18 | 23.30 | 23.74 | 1,255,954 | +0.00(+0.00%) |
Mar 29, 2012 | 23.57 | 23.79 | 23.12 | 23.74 | 1,405,865 | +0.07(+0.30%) |
Mar 28, 2012 | 23.85 | 23.98 | 23.35 | 23.67 | 2,005,989 | -0.41(-1.70%) |
Mar 27, 2012 | 24.46 | 24.56 | 23.88 | 24.08 | 1,241,605 | -0.25(-1.03%) |
Mar 26, 2012 | 24.50 | 24.58 | 24.01 | 24.33 | 1,497,115 | +0.36(+1.50%) |
Mar 23, 2012 | 23.64 | 24.41 | 23.57 | 23.97 | 1,582,788 | +0.58(+2.48%) |
Mar 22, 2012 | 23.74 | 23.74 | 23.03 | 23.39 | 1,438,104 | -0.67(-2.78%) |
Mar 21, 2012 | 24.45 | 24.67 | 24.04 | 24.06 | 1,196,708 | -0.24(-0.99%) |
Mar 20, 2012 | 23.96 | 24.45 | 23.44 | 24.30 | 1,716,504 | -0.05(-0.21%) |
Mar 19, 2012 | 24.33 | 24.86 | 24.33 | 24.35 | 1,160,586 | +0.13(+0.54%) |
Mar 16, 2012 | 24.47 | 24.70 | 24.07 | 24.22 | 2,892,080 | -0.12(-0.49%) |
Mar 15, 2012 | 24.96 | 25.04 | 24.13 | 24.34 | 2,597,665 | -0.48(-1.93%) |
Mar 14, 2012 | 25.99 | 25.99 | 24.56 | 24.82 | 2,429,444 | -1.49(-5.66%) |
Mar 13, 2012 | 25.49 | 26.44 | 25.48 | 26.31 | 1,925,327 | +0.82(+3.22%) |
Mar 12, 2012 | 26.28 | 26.38 | 25.18 | 25.49 | 1,310,450 | -0.84(-3.19%) |
Mar 09, 2012 | 26.05 | 27.24 | 25.82 | 26.33 | 1,590,201 | +0.20(+0.78%) |
Mar 08, 2012 | 25.98 | 26.41 | 25.49 | 26.12 | 1,469,950 | +0.52(+2.05%) |
Mar 07, 2012 | 26.00 | 26.30 | 25.40 | 25.60 | 1,900,482 | -0.25(-0.97%) |
Mar 06, 2012 | 25.78 | 25.94 | 25.16 | 25.85 | 1,881,961 | -1.00(-3.72%) |
Mar 05, 2012 | 27.47 | 27.51 | 26.43 | 26.85 | 1,514,645 | -0.72(-2.61%) |
Mar 02, 2012 | 28.46 | 28.55 | 27.24 | 27.57 | 1,799,324 | -1.15(-4.00%) |
Mar 01, 2012 | 28.50 | 29.20 | 28.17 | 28.72 | 1,634,842 | +0.28(+0.98%) |
Feb 29, 2012 | 30.50 | 30.88 | 28.06 | 28.44 | 3,687,645 | -1.78(-5.89%) |
Feb 28, 2012 | 28.53 | 30.25 | 28.20 | 30.22 | 2,868,612 | +2.16(+7.70%) |
Feb 27, 2012 | 28.16 | 28.61 | 27.85 | 28.06 | 1,147,032 | -0.33(-1.16%) |
Feb 24, 2012 | 29.19 | 29.37 | 28.16 | 28.39 | 1,765,979 | -0.93(-3.17%) |
Feb 23, 2012 | 29.66 | 29.68 | 28.78 | 29.32 | 1,594,304 | +0.18(+0.62%) |
Feb 22, 2012 | 28.87 | 29.48 | 28.67 | 29.14 | 2,023,793 | +0.16(+0.55%) |
Feb 21, 2012 | 28.23 | 29.28 | 28.11 | 28.98 | 1,561,729 | +1.12(+4.02%) |
Feb 17, 2012 | 28.27 | 28.40 | 27.80 | 27.86 | 962,318 | -0.22(-0.78%) |
Feb 16, 2012 | 26.52 | 28.24 | 26.43 | 28.08 | 1,394,410 | +1.25(+4.66%) |
Feb 15, 2012 | 27.36 | 27.56 | 26.80 | 26.83 | 948,086 | -0.15(-0.56%) |
Feb 14, 2012 | 26.95 | 27.20 | 26.52 | 26.98 | 1,057,043 | -0.03(-0.11%) |
Feb 13, 2012 | 27.49 | 27.49 | 26.87 | 27.01 | 958,150 | -0.17(-0.63%) |
Feb 10, 2012 | 27.43 | 27.53 | 26.85 | 27.18 | 1,062,306 | -0.61(-2.20%) |
Feb 09, 2012 | 28.49 | 28.82 | 27.75 | 27.79 | 1,147,534 | -0.46(-1.63%) |
Feb 08, 2012 | 28.24 | 28.82 | 28.15 | 28.25 | 1,244,505 | +0.16(+0.57%) |
Feb 07, 2012 | 28.17 | 28.68 | 27.85 | 28.09 | 1,068,106 | -0.18(-0.64%) |
Feb 06, 2012 | 28.43 | 28.63 | 28.07 | 28.27 | 748,605 | -0.32(-1.12%) |
Feb 03, 2012 | 28.35 | 28.76 | 27.59 | 28.59 | 1,403,744 | +0.14(+0.49%) |
Feb 02, 2012 | 28.36 | 28.89 | 27.98 | 28.45 | 1,058,717 | +0.40(+1.43%) |