Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.57 | 22.57 | 22.29 | 22.39 | 5,364,359 | -0.18(-0.80%) |
Apr 27, 2012 | 22.63 | 22.69 | 22.43 | 22.57 | 3,441,847 | +0.04(+0.16%) |
Apr 26, 2012 | 22.32 | 22.55 | 22.16 | 22.53 | 5,132,935 | +0.10(+0.45%) |
Apr 25, 2012 | 22.64 | 22.64 | 22.35 | 22.43 | 4,221,898 | -0.04(-0.16%) |
Apr 24, 2012 | 22.13 | 22.59 | 22.05 | 22.47 | 5,211,045 | +0.38(+1.71%) |
Apr 23, 2012 | 22.09 | 22.13 | 21.89 | 22.09 | 6,386,875 | -0.21(-0.94%) |
Apr 20, 2012 | 22.33 | 22.43 | 22.17 | 22.30 | 6,729,747 | +0.03(+0.11%) |
Apr 19, 2012 | 22.43 | 22.50 | 22.16 | 22.28 | 4,339,663 | -0.19(-0.82%) |
Apr 18, 2012 | 22.52 | 22.52 | 22.25 | 22.46 | 5,165,595 | -0.20(-0.87%) |
Apr 17, 2012 | 22.51 | 22.75 | 22.34 | 22.66 | 5,056,651 | +0.30(+1.33%) |
Apr 16, 2012 | 22.47 | 22.58 | 22.33 | 22.36 | 5,530,715 | +0.03(+0.13%) |
Apr 13, 2012 | 22.51 | 22.61 | 22.32 | 22.33 | 4,975,293 | -0.25(-1.13%) |
Apr 12, 2012 | 22.48 | 22.59 | 22.32 | 22.58 | 3,636,865 | +0.08(+0.36%) |
Apr 11, 2012 | 22.66 | 22.74 | 22.38 | 22.50 | 4,185,504 | +0.12(+0.55%) |
Apr 10, 2012 | 22.38 | 22.61 | 22.30 | 22.38 | 6,101,992 | -0.01(-0.06%) |
Apr 09, 2012 | 22.45 | 22.45 | 22.22 | 22.40 | 5,545,054 | -0.35(-1.53%) |
Apr 05, 2012 | 22.74 | 22.91 | 22.64 | 22.74 | 4,026,368 | -0.08(-0.35%) |
Apr 04, 2012 | 22.97 | 23.13 | 22.82 | 22.82 | 6,268,707 | -0.40(-1.72%) |
Apr 03, 2012 | 23.35 | 23.36 | 22.99 | 23.22 | 5,398,558 | -0.25(-1.08%) |
Apr 02, 2012 | 23.00 | 23.59 | 22.94 | 23.48 | 6,885,782 | +0.49(+2.12%) |
Mar 30, 2012 | 22.87 | 23.07 | 22.70 | 22.99 | 5,559,579 | +0.29(+1.28%) |
Mar 29, 2012 | 22.58 | 22.78 | 22.42 | 22.70 | 5,259,474 | -0.01(-0.03%) |
Mar 28, 2012 | 23.09 | 23.16 | 22.54 | 22.71 | 6,604,997 | -0.44(-1.88%) |
Mar 27, 2012 | 23.21 | 23.37 | 23.13 | 23.14 | 4,318,242 | -0.12(-0.53%) |
Mar 26, 2012 | 23.30 | 23.50 | 23.22 | 23.27 | 4,672,325 | +0.13(+0.56%) |
Mar 23, 2012 | 22.55 | 23.20 | 22.51 | 23.14 | 4,117,317 | +0.09(+0.38%) |
Mar 22, 2012 | 23.02 | 23.22 | 22.87 | 23.05 | 3,767,313 | -0.14(-0.59%) |
Mar 21, 2012 | 23.10 | 23.27 | 23.02 | 23.19 | 4,272,875 | +0.04(+0.19%) |
Mar 20, 2012 | 22.87 | 23.19 | 22.87 | 23.14 | 4,783,410 | +0.13(+0.57%) |
Mar 19, 2012 | 23.06 | 23.14 | 22.94 | 23.01 | 4,732,625 | -0.08(-0.35%) |
Mar 16, 2012 | 23.05 | 23.19 | 22.96 | 23.09 | 6,866,367 | -0.01(-0.06%) |
Mar 15, 2012 | 23.07 | 23.11 | 22.80 | 23.11 | 4,458,584 | +0.12(+0.54%) |
Mar 14, 2012 | 23.34 | 23.38 | 22.90 | 22.98 | 5,878,272 | -0.37(-1.59%) |
Mar 13, 2012 | 22.84 | 23.40 | 22.84 | 23.35 | 6,219,249 | +0.60(+2.65%) |
Mar 12, 2012 | 22.66 | 22.83 | 22.61 | 22.75 | 4,534,946 | +0.15(+0.64%) |
Mar 09, 2012 | 22.58 | 22.80 | 22.48 | 22.61 | 3,690,370 | +0.01(+0.06%) |
Mar 08, 2012 | 22.73 | 22.83 | 22.24 | 22.59 | 5,747,572 | +0.04(+0.19%) |
Mar 07, 2012 | 22.10 | 22.64 | 22.08 | 22.55 | 6,769,581 | +0.48(+2.17%) |
Mar 06, 2012 | 22.64 | 22.70 | 22.06 | 22.07 | 9,008,291 | -0.91(-3.98%) |
Mar 05, 2012 | 22.85 | 23.11 | 22.85 | 22.98 | 4,092,087 | +0.01(+0.03%) |
Mar 02, 2012 | 22.93 | 23.10 | 22.82 | 22.98 | 4,904,513 | +0.09(+0.38%) |
Mar 01, 2012 | 22.81 | 23.10 | 22.71 | 22.89 | 8,513,709 | +0.23(+1.03%) |
Feb 29, 2012 | 22.95 | 23.08 | 22.64 | 22.66 | 7,259,459 | -0.28(-1.20%) |
Feb 28, 2012 | 22.95 | 23.00 | 22.77 | 22.93 | 6,131,689 | -0.09(-0.41%) |
Feb 27, 2012 | 23.09 | 23.11 | 22.87 | 23.03 | 5,440,746 | -0.18(-0.78%) |
Feb 24, 2012 | 23.10 | 23.27 | 23.03 | 23.21 | 6,289,724 | +0.16(+0.69%) |
Feb 23, 2012 | 22.92 | 23.12 | 22.87 | 23.05 | 5,705,486 | +0.14(+0.60%) |
Feb 22, 2012 | 22.66 | 22.97 | 22.66 | 22.91 | 6,268,126 | +0.13(+0.57%) |
Feb 21, 2012 | 22.74 | 22.90 | 22.62 | 22.78 | 6,365,177 | +0.01(+0.06%) |
Feb 17, 2012 | 22.86 | 22.87 | 22.57 | 22.77 | 4,701,521 | +0.09(+0.38%) |
Feb 16, 2012 | 22.64 | 22.84 | 22.55 | 22.68 | 6,808,157 | +0.14(+0.61%) |
Feb 15, 2012 | 22.66 | 22.90 | 22.48 | 22.54 | 5,958,404 | -0.08(-0.35%) |
Feb 14, 2012 | 22.32 | 22.67 | 22.21 | 22.62 | 9,119,516 | +0.29(+1.28%) |
Feb 13, 2012 | 22.19 | 22.43 | 22.07 | 22.33 | 6,585,800 | +0.26(+1.18%) |
Feb 10, 2012 | 21.86 | 22.19 | 21.81 | 22.07 | 6,618,133 | -0.13(-0.59%) |
Feb 09, 2012 | 22.04 | 22.45 | 21.92 | 22.20 | 11,478,099 | +0.24(+1.08%) |
Feb 08, 2012 | 21.58 | 22.06 | 21.57 | 21.97 | 10,386,965 | +0.45(+2.08%) |
Feb 07, 2012 | 21.36 | 21.59 | 21.30 | 21.52 | 9,163,847 | +0.14(+0.68%) |
Feb 06, 2012 | 21.18 | 21.38 | 21.15 | 21.37 | 6,368,138 | +0.04(+0.17%) |
Feb 03, 2012 | 21.26 | 21.36 | 21.11 | 21.34 | 7,427,503 | +0.27(+1.30%) |
Feb 02, 2012 | 21.21 | 21.26 | 20.80 | 21.06 | 8,702,661 | -0.01(-0.07%) |