Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.55 | 21.65 | 21.44 | 21.49 | 4,339,330 | -0.24(-1.09%) |
Apr 27, 2012 | 21.83 | 21.86 | 21.64 | 21.73 | 7,025,850 | +0.48(+2.28%) |
Apr 26, 2012 | 21.04 | 21.29 | 20.97 | 21.25 | 7,819,267 | +0.11(+0.51%) |
Apr 25, 2012 | 21.21 | 21.28 | 21.04 | 21.14 | 5,844,670 | +0.16(+0.75%) |
Apr 24, 2012 | 20.80 | 21.10 | 20.77 | 20.98 | 11,491,835 | +0.36(+1.75%) |
Apr 23, 2012 | 20.60 | 20.70 | 20.44 | 20.62 | 12,561,190 | -0.38(-1.80%) |
Apr 20, 2012 | 20.84 | 21.12 | 20.83 | 21.00 | 14,192,626 | +0.28(+1.36%) |
Apr 19, 2012 | 20.84 | 20.91 | 20.55 | 20.72 | 17,465,068 | -0.10(-0.49%) |
Apr 18, 2012 | 20.74 | 20.97 | 20.73 | 20.82 | 11,373,293 | -0.15(-0.72%) |
Apr 17, 2012 | 20.73 | 20.99 | 20.64 | 20.97 | 6,049,672 | +0.39(+1.92%) |
Apr 16, 2012 | 20.58 | 20.63 | 20.44 | 20.58 | 5,610,190 | +0.19(+0.94%) |
Apr 13, 2012 | 20.40 | 20.45 | 20.26 | 20.39 | 7,589,567 | -0.34(-1.66%) |
Apr 12, 2012 | 20.54 | 20.83 | 20.54 | 20.73 | 7,045,105 | +0.17(+0.85%) |
Apr 11, 2012 | 20.61 | 20.67 | 20.43 | 20.55 | 12,329,350 | +0.17(+0.83%) |
Apr 10, 2012 | 20.74 | 20.83 | 20.34 | 20.39 | 8,404,503 | -0.46(-2.19%) |
Apr 09, 2012 | 20.58 | 20.94 | 20.58 | 20.84 | 4,926,141 | -0.06(-0.30%) |
Apr 05, 2012 | 20.85 | 20.92 | 20.74 | 20.90 | 8,645,871 | -0.31(-1.46%) |
Apr 04, 2012 | 21.29 | 21.35 | 21.08 | 21.21 | 8,376,971 | -0.52(-2.38%) |
Apr 03, 2012 | 22.10 | 22.11 | 21.66 | 21.73 | 4,027,923 | -0.39(-1.76%) |
Apr 02, 2012 | 21.75 | 22.14 | 21.72 | 22.12 | 4,045,577 | +0.30(+1.39%) |
Mar 30, 2012 | 21.86 | 21.93 | 21.75 | 21.82 | 4,164,436 | +0.20(+0.94%) |
Mar 29, 2012 | 21.62 | 21.66 | 21.44 | 21.61 | 4,372,398 | -0.23(-1.03%) |
Mar 28, 2012 | 22.06 | 22.06 | 21.71 | 21.84 | 6,336,761 | -0.01(-0.03%) |
Mar 27, 2012 | 21.90 | 21.90 | 21.75 | 21.84 | 4,143,999 | -0.01(-0.05%) |
Mar 26, 2012 | 21.65 | 21.89 | 21.62 | 21.86 | 3,736,530 | +0.29(+1.33%) |
Mar 23, 2012 | 21.46 | 21.60 | 21.35 | 21.57 | 2,286,253 | -0.08(-0.36%) |
Mar 22, 2012 | 21.52 | 21.71 | 21.51 | 21.65 | 3,303,860 | -0.13(-0.59%) |
Mar 21, 2012 | 21.88 | 21.94 | 21.70 | 21.78 | 3,241,171 | -0.05(-0.21%) |
Mar 20, 2012 | 21.71 | 21.87 | 21.70 | 21.82 | 2,929,414 | -0.09(-0.41%) |
Mar 19, 2012 | 21.75 | 22.01 | 21.74 | 21.91 | 2,287,102 | +0.01(+0.05%) |
Mar 16, 2012 | 21.95 | 21.98 | 21.85 | 21.90 | 3,354,947 | +0.04(+0.18%) |
Mar 15, 2012 | 21.79 | 21.86 | 21.61 | 21.86 | 3,248,811 | +0.18(+0.83%) |
Mar 14, 2012 | 21.76 | 21.82 | 21.63 | 21.68 | 3,246,114 | -0.08(-0.36%) |
Mar 13, 2012 | 21.56 | 21.78 | 21.53 | 21.76 | 2,810,089 | +0.26(+1.20%) |
Mar 12, 2012 | 21.44 | 21.53 | 21.37 | 21.50 | 1,741,350 | +0.06(+0.29%) |
Mar 09, 2012 | 21.38 | 21.53 | 21.34 | 21.44 | 2,431,664 | -0.04(-0.18%) |
Mar 08, 2012 | 21.24 | 21.52 | 21.20 | 21.48 | 4,666,602 | +0.53(+2.53%) |
Mar 07, 2012 | 20.93 | 21.02 | 20.84 | 20.95 | 4,161,490 | +0.15(+0.70%) |
Mar 06, 2012 | 21.00 | 21.05 | 20.77 | 20.80 | 8,209,962 | -0.60(-2.81%) |
Mar 05, 2012 | 21.47 | 21.52 | 21.39 | 21.40 | 2,632,867 | +0.11(+0.50%) |
Mar 02, 2012 | 21.34 | 21.40 | 21.26 | 21.30 | 2,652,260 | -0.14(-0.66%) |
Mar 01, 2012 | 21.17 | 21.45 | 21.16 | 21.44 | 6,991,709 | +0.59(+2.84%) |
Feb 29, 2012 | 21.19 | 21.22 | 20.85 | 20.85 | 4,991,129 | -0.30(-1.44%) |
Feb 28, 2012 | 21.09 | 21.24 | 20.98 | 21.15 | 3,728,018 | +0.03(+0.16%) |
Feb 27, 2012 | 21.02 | 21.23 | 21.00 | 21.12 | 2,718,068 | -0.18(-0.85%) |
Feb 24, 2012 | 21.28 | 21.42 | 21.27 | 21.30 | 3,782,532 | +0.05(+0.21%) |
Feb 23, 2012 | 21.09 | 21.26 | 20.99 | 21.25 | 4,829,108 | +0.44(+2.14%) |
Feb 22, 2012 | 20.88 | 21.02 | 20.80 | 20.81 | 5,407,820 | -0.19(-0.88%) |
Feb 21, 2012 | 20.97 | 21.14 | 20.90 | 20.99 | 3,032,230 | +0.06(+0.30%) |
Feb 17, 2012 | 20.95 | 20.97 | 20.85 | 20.93 | 4,287,284 | +0.04(+0.19%) |
Feb 16, 2012 | 20.75 | 20.93 | 20.69 | 20.89 | 4,538,686 | +0.10(+0.46%) |
Feb 15, 2012 | 20.88 | 20.90 | 20.75 | 20.80 | 3,318,592 | -0.07(-0.35%) |
Feb 14, 2012 | 21.01 | 21.06 | 20.76 | 20.87 | 3,696,108 | -0.28(-1.33%) |
Feb 13, 2012 | 21.14 | 21.20 | 21.03 | 21.15 | 2,877,810 | +0.19(+0.91%) |
Feb 10, 2012 | 20.85 | 21.03 | 20.78 | 20.96 | 3,847,594 | -0.10(-0.48%) |
Feb 09, 2012 | 21.13 | 21.13 | 20.89 | 21.06 | 4,992,394 | +0.15(+0.73%) |
Feb 08, 2012 | 20.86 | 21.00 | 20.68 | 20.91 | 11,339,771 | -0.23(-1.07%) |
Feb 07, 2012 | 20.89 | 21.16 | 20.84 | 21.13 | 6,465,587 | +0.47(+2.26%) |
Feb 06, 2012 | 20.48 | 20.72 | 20.44 | 20.67 | 4,957,359 | -0.01(-0.05%) |
Feb 03, 2012 | 20.62 | 20.70 | 20.52 | 20.68 | 6,252,609 | +0.02(+0.08%) |
Feb 02, 2012 | 20.71 | 20.75 | 20.59 | 20.66 | 4,529,732 | -0.10(-0.46%) |