Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.88 | 20.88 | 20.74 | 20.79 | 10,334,481 | -0.11(-0.51%) |
Apr 27, 2012 | 20.95 | 21.00 | 20.80 | 20.89 | 10,149,337 | +0.02(+0.10%) |
Apr 26, 2012 | 20.64 | 20.90 | 20.62 | 20.87 | 9,897,802 | +0.14(+0.68%) |
Apr 25, 2012 | 20.62 | 20.75 | 20.55 | 20.73 | 2,586,387 | +0.28(+1.34%) |
Apr 24, 2012 | 20.58 | 20.67 | 20.41 | 20.46 | 3,514,455 | -0.06(-0.29%) |
Apr 23, 2012 | 20.57 | 20.57 | 20.33 | 20.52 | 3,023,634 | -0.12(-0.59%) |
Apr 20, 2012 | 20.67 | 20.83 | 20.61 | 20.64 | 3,875,689 | -0.01(-0.03%) |
Apr 19, 2012 | 20.75 | 20.79 | 20.53 | 20.65 | 3,315,709 | -0.13(-0.65%) |
Apr 18, 2012 | 20.87 | 20.91 | 20.69 | 20.78 | 2,501,190 | -0.14(-0.67%) |
Apr 17, 2012 | 20.87 | 20.99 | 20.85 | 20.92 | 3,816,668 | +0.16(+0.78%) |
Apr 16, 2012 | 20.72 | 20.84 | 20.62 | 20.76 | 6,337,480 | +0.07(+0.36%) |
Apr 13, 2012 | 20.91 | 20.92 | 20.68 | 20.69 | 2,276,585 | -0.25(-1.22%) |
Apr 12, 2012 | 20.84 | 20.96 | 20.71 | 20.94 | 2,216,853 | +0.17(+0.81%) |
Apr 11, 2012 | 20.77 | 20.79 | 20.64 | 20.77 | 2,638,687 | +0.22(+1.08%) |
Apr 10, 2012 | 20.81 | 20.87 | 20.48 | 20.55 | 4,209,318 | -0.28(-1.35%) |
Apr 09, 2012 | 20.97 | 20.97 | 20.79 | 20.83 | 2,410,979 | -0.34(-1.58%) |
Apr 05, 2012 | 21.07 | 21.18 | 21.03 | 21.17 | 3,803,353 | +0.02(+0.10%) |
Apr 04, 2012 | 21.26 | 21.29 | 21.01 | 21.15 | 4,082,645 | -0.34(-1.56%) |
Apr 03, 2012 | 21.40 | 21.52 | 21.25 | 21.48 | 6,785,886 | +0.17(+0.82%) |
Apr 02, 2012 | 20.71 | 21.36 | 20.65 | 21.31 | 6,746,377 | +0.52(+2.48%) |
Mar 30, 2012 | 21.15 | 21.15 | 20.79 | 20.79 | 5,823,056 | -0.24(-1.15%) |
Mar 29, 2012 | 21.24 | 21.41 | 20.97 | 21.03 | 5,583,426 | -0.42(-1.97%) |
Mar 28, 2012 | 21.54 | 21.56 | 21.37 | 21.46 | 3,062,357 | -0.08(-0.37%) |
Mar 27, 2012 | 21.62 | 21.63 | 21.48 | 21.54 | 2,017,884 | -0.02(-0.09%) |
Mar 26, 2012 | 21.47 | 21.63 | 21.42 | 21.56 | 3,131,710 | +0.26(+1.23%) |
Mar 23, 2012 | 21.42 | 21.46 | 21.24 | 21.30 | 1,953,061 | -0.16(-0.75%) |
Mar 22, 2012 | 21.25 | 21.48 | 21.23 | 21.46 | 3,324,482 | +0.02(+0.09%) |
Mar 21, 2012 | 21.37 | 21.54 | 21.32 | 21.44 | 5,563,729 | +0.09(+0.41%) |
Mar 20, 2012 | 21.34 | 21.37 | 21.26 | 21.35 | 2,653,838 | -0.03(-0.16%) |
Mar 19, 2012 | 21.30 | 21.45 | 21.18 | 21.38 | 2,460,998 | +0.03(+0.13%) |
Mar 16, 2012 | 21.27 | 21.47 | 21.25 | 21.36 | 4,453,323 | +0.04(+0.19%) |
Mar 15, 2012 | 21.30 | 21.36 | 21.14 | 21.32 | 3,261,494 | +0.01(+0.06%) |
Mar 14, 2012 | 21.34 | 21.40 | 21.23 | 21.30 | 2,494,197 | -0.09(-0.44%) |
Mar 13, 2012 | 21.31 | 21.40 | 21.16 | 21.40 | 3,038,112 | +0.23(+1.08%) |
Mar 12, 2012 | 21.12 | 21.20 | 21.05 | 21.17 | 2,130,889 | +0.04(+0.19%) |
Mar 09, 2012 | 21.05 | 21.17 | 20.93 | 21.13 | 3,786,377 | +0.13(+0.61%) |
Mar 08, 2012 | 20.95 | 21.03 | 20.89 | 21.00 | 4,840,831 | +0.12(+0.58%) |
Mar 07, 2012 | 20.86 | 20.94 | 20.72 | 20.88 | 3,178,779 | +0.06(+0.29%) |
Mar 06, 2012 | 20.97 | 21.13 | 20.80 | 20.82 | 3,107,832 | -0.27(-1.27%) |
Mar 05, 2012 | 20.99 | 21.15 | 20.98 | 21.09 | 2,932,718 | +0.09(+0.42%) |
Mar 02, 2012 | 21.15 | 21.30 | 20.92 | 21.00 | 4,838,943 | -0.19(-0.92%) |
Mar 01, 2012 | 21.18 | 21.50 | 21.12 | 21.20 | 5,212,428 | +0.19(+0.93%) |
Feb 29, 2012 | 21.05 | 21.15 | 20.93 | 21.00 | 3,475,605 | -0.08(-0.38%) |
Feb 28, 2012 | 20.95 | 21.10 | 20.90 | 21.08 | 3,004,021 | +0.13(+0.61%) |
Feb 27, 2012 | 20.94 | 21.11 | 20.89 | 20.95 | 2,486,309 | -0.13(-0.60%) |
Feb 24, 2012 | 21.09 | 21.13 | 20.98 | 21.08 | 6,747,488 | +0.07(+0.32%) |
Feb 23, 2012 | 20.97 | 21.06 | 20.91 | 21.01 | 2,477,973 | +0.03(+0.16%) |
Feb 22, 2012 | 21.03 | 21.12 | 20.94 | 20.98 | 2,773,837 | -0.03(-0.13%) |
Feb 21, 2012 | 21.12 | 21.14 | 20.91 | 21.01 | 2,856,266 | -0.11(-0.54%) |
Feb 17, 2012 | 21.24 | 21.32 | 21.10 | 21.12 | 3,053,177 | -0.08(-0.38%) |
Feb 16, 2012 | 21.03 | 21.35 | 21.00 | 21.20 | 3,345,168 | +0.28(+1.35%) |
Feb 15, 2012 | 21.08 | 21.10 | 20.83 | 20.92 | 2,551,688 | -0.03(-0.13%) |
Feb 14, 2012 | 20.91 | 21.00 | 20.71 | 20.95 | 4,075,037 | -0.06(-0.29%) |
Feb 13, 2012 | 21.18 | 21.27 | 20.95 | 21.01 | 2,474,545 | +0.00(+0.00%) |
Feb 10, 2012 | 21.14 | 21.20 | 20.91 | 21.01 | 3,386,477 | -0.25(-1.17%) |
Feb 09, 2012 | 21.27 | 21.30 | 21.12 | 21.26 | 2,267,303 | +0.02(+0.10%) |
Feb 08, 2012 | 21.31 | 21.36 | 21.14 | 21.24 | 3,011,458 | -0.03(-0.16%) |
Feb 07, 2012 | 21.24 | 21.34 | 21.14 | 21.27 | 2,406,110 | -0.02(-0.08%) |
Feb 06, 2012 | 21.34 | 21.40 | 21.22 | 21.29 | 3,094,793 | -0.15(-0.70%) |
Feb 03, 2012 | 21.52 | 21.65 | 21.42 | 21.44 | 4,077,868 | +0.23(+1.11%) |
Feb 02, 2012 | 21.36 | 21.36 | 21.20 | 21.20 | 3,847,845 | -0.14(-0.66%) |