Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.22 | 21.22 | 21.08 | 21.13 | 10,168,647 | -0.11(-0.51%) |
Apr 27, 2012 | 21.30 | 21.34 | 21.14 | 21.23 | 9,986,475 | +0.02(+0.10%) |
Apr 26, 2012 | 20.98 | 21.24 | 20.95 | 21.21 | 9,738,976 | +0.14(+0.68%) |
Apr 25, 2012 | 20.96 | 21.08 | 20.88 | 21.07 | 2,544,884 | +0.28(+1.34%) |
Apr 24, 2012 | 20.91 | 21.00 | 20.74 | 20.79 | 3,458,060 | -0.06(-0.29%) |
Apr 23, 2012 | 20.91 | 20.91 | 20.66 | 20.85 | 2,975,115 | -0.12(-0.59%) |
Apr 20, 2012 | 21.01 | 21.17 | 20.95 | 20.98 | 3,813,497 | -0.01(-0.03%) |
Apr 19, 2012 | 21.08 | 21.13 | 20.87 | 20.98 | 3,262,504 | -0.14(-0.65%) |
Apr 18, 2012 | 21.21 | 21.25 | 21.02 | 21.12 | 2,461,055 | -0.14(-0.67%) |
Apr 17, 2012 | 21.21 | 21.34 | 21.19 | 21.26 | 3,755,423 | +0.16(+0.78%) |
Apr 16, 2012 | 21.06 | 21.18 | 20.96 | 21.10 | 6,235,785 | +0.07(+0.36%) |
Apr 13, 2012 | 21.26 | 21.26 | 21.02 | 21.02 | 2,240,053 | -0.26(-1.22%) |
Apr 12, 2012 | 21.18 | 21.30 | 21.04 | 21.28 | 2,181,280 | +0.17(+0.81%) |
Apr 11, 2012 | 21.11 | 21.13 | 20.98 | 21.11 | 2,596,345 | +0.22(+1.08%) |
Apr 10, 2012 | 21.15 | 21.21 | 20.81 | 20.89 | 4,141,772 | -0.29(-1.35%) |
Apr 09, 2012 | 21.31 | 21.31 | 21.13 | 21.17 | 2,372,291 | -0.34(-1.58%) |
Apr 05, 2012 | 21.41 | 21.53 | 21.37 | 21.51 | 3,742,322 | +0.02(+0.10%) |
Apr 04, 2012 | 21.61 | 21.64 | 21.35 | 21.49 | 4,017,133 | -0.34(-1.56%) |
Apr 03, 2012 | 21.75 | 21.88 | 21.59 | 21.83 | 6,676,995 | +0.18(+0.82%) |
Apr 02, 2012 | 21.05 | 21.71 | 20.99 | 21.66 | 6,638,121 | +0.53(+2.48%) |
Mar 30, 2012 | 21.49 | 21.49 | 21.13 | 21.13 | 5,729,615 | -0.25(-1.15%) |
Mar 29, 2012 | 21.59 | 21.76 | 21.32 | 21.38 | 5,493,830 | -0.43(-1.97%) |
Mar 28, 2012 | 21.89 | 21.92 | 21.72 | 21.81 | 3,013,217 | -0.08(-0.37%) |
Mar 27, 2012 | 21.97 | 21.98 | 21.83 | 21.89 | 1,985,504 | -0.02(-0.09%) |
Mar 26, 2012 | 21.82 | 21.98 | 21.77 | 21.91 | 3,081,456 | +0.27(+1.23%) |
Mar 23, 2012 | 21.77 | 21.81 | 21.59 | 21.64 | 1,921,721 | -0.16(-0.75%) |
Mar 22, 2012 | 21.60 | 21.83 | 21.58 | 21.81 | 3,271,135 | +0.02(+0.09%) |
Mar 21, 2012 | 21.72 | 21.90 | 21.66 | 21.79 | 5,474,450 | +0.09(+0.41%) |
Mar 20, 2012 | 21.68 | 21.72 | 21.61 | 21.70 | 2,611,253 | -0.03(-0.16%) |
Mar 19, 2012 | 21.64 | 21.80 | 21.53 | 21.73 | 2,421,507 | +0.03(+0.13%) |
Mar 16, 2012 | 21.62 | 21.82 | 21.60 | 21.71 | 4,381,863 | +0.04(+0.19%) |
Mar 15, 2012 | 21.64 | 21.71 | 21.49 | 21.66 | 3,209,158 | +0.01(+0.06%) |
Mar 14, 2012 | 21.68 | 21.75 | 21.58 | 21.65 | 2,454,174 | -0.10(-0.44%) |
Mar 13, 2012 | 21.66 | 21.75 | 21.51 | 21.75 | 2,989,360 | +0.23(+1.08%) |
Mar 12, 2012 | 21.46 | 21.55 | 21.39 | 21.51 | 2,096,696 | +0.04(+0.19%) |
Mar 09, 2012 | 21.40 | 21.51 | 21.28 | 21.47 | 3,725,619 | +0.13(+0.61%) |
Mar 08, 2012 | 21.30 | 21.38 | 21.23 | 21.34 | 4,763,152 | +0.12(+0.58%) |
Mar 07, 2012 | 21.20 | 21.28 | 21.06 | 21.22 | 3,127,770 | +0.06(+0.29%) |
Mar 06, 2012 | 21.31 | 21.47 | 21.14 | 21.16 | 3,057,962 | -0.27(-1.27%) |
Mar 05, 2012 | 21.33 | 21.50 | 21.32 | 21.43 | 2,885,658 | +0.09(+0.42%) |
Mar 02, 2012 | 21.49 | 21.64 | 21.26 | 21.34 | 4,761,294 | -0.20(-0.92%) |
Mar 01, 2012 | 21.53 | 21.85 | 21.46 | 21.54 | 5,128,787 | +0.20(+0.93%) |
Feb 29, 2012 | 21.40 | 21.49 | 21.28 | 21.34 | 3,419,834 | -0.08(-0.38%) |
Feb 28, 2012 | 21.30 | 21.45 | 21.24 | 21.43 | 2,955,816 | +0.13(+0.61%) |
Feb 27, 2012 | 21.28 | 21.45 | 21.23 | 21.30 | 2,446,412 | -0.13(-0.60%) |
Feb 24, 2012 | 21.43 | 21.47 | 21.32 | 21.43 | 6,639,213 | +0.07(+0.32%) |
Feb 23, 2012 | 21.31 | 21.41 | 21.26 | 21.36 | 2,438,210 | +0.03(+0.16%) |
Feb 22, 2012 | 21.37 | 21.46 | 21.29 | 21.32 | 2,729,326 | -0.03(-0.13%) |
Feb 21, 2012 | 21.47 | 21.48 | 21.26 | 21.35 | 2,810,432 | -0.12(-0.54%) |
Feb 17, 2012 | 21.59 | 21.67 | 21.44 | 21.47 | 3,004,184 | -0.08(-0.38%) |
Feb 16, 2012 | 21.38 | 21.70 | 21.34 | 21.55 | 3,291,490 | +0.29(+1.35%) |
Feb 15, 2012 | 21.42 | 21.45 | 21.17 | 21.26 | 2,510,742 | -0.03(-0.13%) |
Feb 14, 2012 | 21.26 | 21.34 | 21.05 | 21.29 | 4,009,646 | -0.06(-0.29%) |
Feb 13, 2012 | 21.53 | 21.62 | 21.29 | 21.35 | 2,434,837 | +0.00(+0.00%) |
Feb 10, 2012 | 21.49 | 21.55 | 21.25 | 21.35 | 3,332,136 | -0.25(-1.17%) |
Feb 09, 2012 | 21.62 | 21.65 | 21.46 | 21.60 | 2,230,920 | +0.02(+0.09%) |
Feb 08, 2012 | 21.66 | 21.71 | 21.48 | 21.58 | 2,963,134 | -0.03(-0.16%) |
Feb 07, 2012 | 21.59 | 21.68 | 21.48 | 21.62 | 2,367,500 | -0.02(-0.08%) |
Feb 06, 2012 | 21.69 | 21.75 | 21.57 | 21.63 | 3,045,132 | -0.15(-0.70%) |
Feb 03, 2012 | 21.87 | 22.01 | 21.77 | 21.79 | 4,012,432 | +0.24(+1.11%) |
Feb 02, 2012 | 21.71 | 21.71 | 21.54 | 21.55 | 3,786,101 | -0.14(-0.66%) |