Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.21 | 25.20 | 24.04 | 25.04 | 5,385,598 | +0.35(+1.42%) |
Apr 27, 2012 | 23.82 | 25.08 | 23.82 | 24.69 | 10,192,241 | +2.21(+9.82%) |
Apr 26, 2012 | 21.68 | 22.52 | 21.40 | 22.48 | 6,969,711 | +0.90(+4.16%) |
Apr 25, 2012 | 20.81 | 21.68 | 20.57 | 21.58 | 3,169,032 | +1.00(+4.84%) |
Apr 24, 2012 | 20.54 | 20.80 | 20.43 | 20.59 | 1,470,785 | +0.10(+0.49%) |
Apr 23, 2012 | 20.49 | 20.72 | 20.06 | 20.49 | 2,561,369 | -0.31(-1.48%) |
Apr 20, 2012 | 21.26 | 21.41 | 20.77 | 20.79 | 1,674,769 | -0.38(-1.78%) |
Apr 19, 2012 | 21.18 | 21.63 | 20.91 | 21.17 | 2,968,187 | +0.10(+0.48%) |
Apr 18, 2012 | 21.11 | 21.48 | 20.78 | 21.07 | 2,015,294 | -0.26(-1.23%) |
Apr 17, 2012 | 20.63 | 21.54 | 20.45 | 21.33 | 3,089,959 | +0.90(+4.42%) |
Apr 16, 2012 | 20.98 | 21.16 | 20.29 | 20.43 | 2,585,075 | -0.51(-2.43%) |
Apr 13, 2012 | 21.37 | 21.45 | 20.81 | 20.94 | 2,797,735 | -0.60(-2.80%) |
Apr 12, 2012 | 20.32 | 21.71 | 20.32 | 21.54 | 3,505,046 | +1.24(+6.09%) |
Apr 11, 2012 | 20.83 | 20.83 | 20.26 | 20.30 | 2,688,896 | -0.52(-2.50%) |
Apr 10, 2012 | 20.24 | 20.88 | 20.02 | 20.82 | 3,344,572 | +0.55(+2.69%) |
Apr 09, 2012 | 20.43 | 20.69 | 20.14 | 20.28 | 2,852,290 | -0.03(-0.12%) |
Apr 05, 2012 | 20.64 | 20.73 | 20.24 | 20.30 | 3,294,009 | -0.16(-0.80%) |
Apr 04, 2012 | 20.74 | 20.80 | 20.44 | 20.47 | 3,979,501 | -0.82(-3.86%) |
Apr 03, 2012 | 21.92 | 21.94 | 21.11 | 21.29 | 4,437,900 | -0.64(-2.92%) |
Apr 02, 2012 | 20.94 | 21.99 | 20.93 | 21.93 | 4,085,051 | +0.99(+4.73%) |
Mar 30, 2012 | 20.84 | 21.01 | 20.64 | 20.94 | 2,700,811 | +0.26(+1.27%) |
Mar 29, 2012 | 20.71 | 20.73 | 20.42 | 20.67 | 3,023,721 | -0.07(-0.33%) |
Mar 28, 2012 | 20.98 | 21.02 | 20.61 | 20.74 | 4,789,752 | -0.23(-1.11%) |
Mar 27, 2012 | 21.63 | 21.64 | 20.96 | 20.98 | 3,563,534 | -0.58(-2.71%) |
Mar 26, 2012 | 21.52 | 21.63 | 21.21 | 21.56 | 2,240,373 | +0.48(+2.26%) |
Mar 23, 2012 | 20.79 | 21.15 | 20.67 | 21.08 | 2,072,826 | +0.51(+2.47%) |
Mar 22, 2012 | 20.38 | 20.67 | 20.26 | 20.57 | 1,783,221 | -0.19(-0.91%) |
Mar 21, 2012 | 21.18 | 21.25 | 20.75 | 20.76 | 2,724,953 | -0.30(-1.43%) |
Mar 20, 2012 | 20.57 | 21.14 | 20.29 | 21.06 | 3,687,206 | +0.26(+1.27%) |
Mar 19, 2012 | 21.21 | 21.43 | 20.79 | 20.80 | 2,873,084 | -0.40(-1.86%) |
Mar 16, 2012 | 20.94 | 21.60 | 20.88 | 21.19 | 7,606,850 | +0.20(+0.96%) |
Mar 15, 2012 | 21.14 | 21.47 | 20.87 | 20.99 | 3,432,514 | -0.13(-0.59%) |
Mar 14, 2012 | 21.84 | 21.84 | 21.00 | 21.12 | 5,804,558 | -0.99(-4.48%) |
Mar 13, 2012 | 22.04 | 22.47 | 22.00 | 22.11 | 4,761,743 | +0.01(+0.03%) |
Mar 12, 2012 | 22.79 | 22.90 | 22.00 | 22.10 | 5,719,634 | -0.70(-3.08%) |
Mar 09, 2012 | 22.60 | 23.11 | 22.35 | 22.81 | 3,059,576 | +0.21(+0.92%) |
Mar 08, 2012 | 22.50 | 22.77 | 22.15 | 22.60 | 2,381,764 | +0.40(+1.78%) |
Mar 07, 2012 | 22.15 | 22.34 | 21.87 | 22.20 | 3,490,446 | +0.05(+0.23%) |
Mar 06, 2012 | 22.05 | 22.20 | 21.80 | 22.15 | 4,035,430 | -0.40(-1.78%) |
Mar 05, 2012 | 22.69 | 22.70 | 22.39 | 22.56 | 3,355,625 | -0.22(-0.96%) |
Mar 02, 2012 | 23.02 | 23.04 | 22.62 | 22.78 | 2,310,734 | -0.27(-1.17%) |
Mar 01, 2012 | 22.86 | 23.36 | 22.66 | 23.05 | 2,817,340 | +0.28(+1.21%) |
Feb 29, 2012 | 23.49 | 23.82 | 22.57 | 22.77 | 6,734,399 | -0.60(-2.55%) |
Feb 28, 2012 | 22.98 | 23.46 | 22.69 | 23.37 | 4,228,725 | +0.65(+2.87%) |
Feb 27, 2012 | 23.02 | 23.06 | 22.54 | 22.71 | 3,357,713 | -0.31(-1.33%) |
Feb 24, 2012 | 23.42 | 23.72 | 22.92 | 23.02 | 3,055,087 | -0.40(-1.70%) |
Feb 23, 2012 | 23.60 | 23.70 | 23.26 | 23.42 | 4,078,590 | +0.01(+0.03%) |
Feb 22, 2012 | 22.88 | 23.70 | 22.58 | 23.41 | 4,511,928 | +0.62(+2.74%) |
Feb 21, 2012 | 22.46 | 22.97 | 22.18 | 22.79 | 3,666,405 | +0.68(+3.08%) |
Feb 17, 2012 | 22.92 | 22.97 | 21.95 | 22.11 | 5,315,393 | -0.72(-3.14%) |
Feb 16, 2012 | 20.07 | 23.19 | 19.60 | 22.83 | 13,749,775 | +1.48(+6.96%) |
Feb 15, 2012 | 21.45 | 21.69 | 21.31 | 21.34 | 2,968,476 | +0.19(+0.88%) |
Feb 14, 2012 | 21.53 | 21.65 | 21.00 | 21.15 | 4,012,867 | -0.38(-1.77%) |
Feb 13, 2012 | 21.83 | 21.91 | 21.41 | 21.53 | 2,725,432 | -0.12(-0.55%) |
Feb 10, 2012 | 21.65 | 21.83 | 21.46 | 21.65 | 4,624,009 | -0.57(-2.58%) |
Feb 09, 2012 | 22.45 | 22.66 | 22.06 | 22.23 | 3,932,344 | +0.08(+0.37%) |
Feb 08, 2012 | 22.58 | 22.97 | 22.11 | 22.15 | 2,897,949 | -0.40(-1.77%) |
Feb 07, 2012 | 22.86 | 23.02 | 22.38 | 22.54 | 3,111,521 | -0.29(-1.26%) |
Feb 06, 2012 | 22.51 | 23.08 | 22.46 | 22.83 | 4,268,944 | +0.11(+0.49%) |
Feb 03, 2012 | 23.11 | 23.27 | 22.59 | 22.72 | 2,859,117 | -0.67(-2.85%) |
Feb 02, 2012 | 23.51 | 23.79 | 23.13 | 23.39 | 3,353,983 | +0.07(+0.32%) |