Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.89 | 22.91 | 22.58 | 22.79 | 1,347,575 | -0.20(-0.85%) |
Apr 27, 2012 | 23.34 | 23.38 | 22.64 | 22.98 | 1,731,519 | -0.31(-1.35%) |
Apr 26, 2012 | 23.67 | 23.76 | 22.77 | 23.30 | 3,453,582 | -0.72(-2.98%) |
Apr 25, 2012 | 23.64 | 24.14 | 23.39 | 24.01 | 2,741,384 | +0.65(+2.77%) |
Apr 24, 2012 | 23.43 | 23.64 | 23.32 | 23.37 | 1,199,023 | +0.02(+0.08%) |
Apr 23, 2012 | 23.20 | 23.38 | 22.90 | 23.35 | 1,871,550 | -0.17(-0.71%) |
Apr 20, 2012 | 23.55 | 23.73 | 23.32 | 23.51 | 2,223,031 | +0.09(+0.38%) |
Apr 19, 2012 | 23.74 | 23.75 | 23.27 | 23.42 | 1,936,530 | -0.35(-1.48%) |
Apr 18, 2012 | 23.87 | 23.99 | 23.66 | 23.78 | 1,772,228 | -0.23(-0.94%) |
Apr 17, 2012 | 23.93 | 24.20 | 23.90 | 24.00 | 1,441,964 | +0.27(+1.16%) |
Apr 16, 2012 | 23.38 | 23.92 | 23.15 | 23.73 | 2,089,141 | +0.50(+2.15%) |
Apr 13, 2012 | 23.26 | 23.43 | 22.98 | 23.23 | 1,993,894 | -0.10(-0.42%) |
Apr 12, 2012 | 23.05 | 23.63 | 23.03 | 23.33 | 3,147,706 | +0.27(+1.19%) |
Apr 11, 2012 | 24.08 | 24.19 | 22.93 | 23.05 | 6,304,362 | +1.48(+6.86%) |
Apr 10, 2012 | 21.94 | 22.13 | 21.47 | 21.57 | 2,214,338 | -0.41(-1.87%) |
Apr 09, 2012 | 21.68 | 22.23 | 21.49 | 21.98 | 1,805,020 | -0.14(-0.62%) |
Apr 05, 2012 | 22.45 | 22.62 | 22.06 | 22.12 | 1,486,831 | -0.43(-1.91%) |
Apr 04, 2012 | 22.51 | 22.62 | 22.16 | 22.55 | 2,041,441 | -0.17(-0.73%) |
Apr 03, 2012 | 22.77 | 22.81 | 22.45 | 22.72 | 2,157,493 | -0.19(-0.81%) |
Apr 02, 2012 | 22.84 | 23.13 | 22.62 | 22.90 | 2,259,081 | +0.03(+0.13%) |
Mar 30, 2012 | 23.17 | 23.20 | 22.54 | 22.88 | 1,860,849 | -0.13(-0.55%) |
Mar 29, 2012 | 22.88 | 23.08 | 22.55 | 23.00 | 1,470,509 | -0.09(-0.38%) |
Mar 28, 2012 | 23.44 | 23.49 | 22.84 | 23.09 | 1,130,538 | -0.39(-1.67%) |
Mar 27, 2012 | 23.47 | 23.72 | 23.36 | 23.48 | 1,638,941 | +0.11(+0.46%) |
Mar 26, 2012 | 23.18 | 23.38 | 22.96 | 23.38 | 1,385,970 | +0.49(+2.14%) |
Mar 23, 2012 | 22.92 | 23.04 | 22.54 | 22.89 | 1,331,105 | -0.06(-0.26%) |
Mar 22, 2012 | 23.32 | 23.32 | 22.75 | 22.94 | 1,443,641 | -0.69(-2.90%) |
Mar 21, 2012 | 23.60 | 23.80 | 23.36 | 23.63 | 1,092,622 | +0.03(+0.12%) |
Mar 20, 2012 | 23.79 | 23.93 | 23.48 | 23.60 | 1,097,323 | -0.46(-1.91%) |
Mar 19, 2012 | 23.75 | 24.37 | 23.71 | 24.06 | 1,168,017 | +0.33(+1.40%) |
Mar 16, 2012 | 24.03 | 24.03 | 23.53 | 23.73 | 1,442,797 | -0.24(-0.98%) |
Mar 15, 2012 | 23.74 | 24.10 | 23.54 | 23.96 | 1,221,893 | +0.25(+1.03%) |
Mar 14, 2012 | 24.02 | 24.13 | 23.53 | 23.72 | 1,719,925 | -0.35(-1.47%) |
Mar 13, 2012 | 23.47 | 24.13 | 23.38 | 24.07 | 1,531,967 | +0.74(+3.19%) |
Mar 12, 2012 | 23.57 | 23.60 | 23.13 | 23.33 | 812,086 | -0.29(-1.24%) |
Mar 09, 2012 | 23.25 | 23.78 | 23.20 | 23.62 | 1,249,033 | +0.41(+1.77%) |
Mar 08, 2012 | 22.52 | 23.39 | 22.49 | 23.21 | 1,933,193 | +0.97(+4.36%) |
Mar 07, 2012 | 22.55 | 22.55 | 22.17 | 22.24 | 3,055,161 | -0.12(-0.53%) |
Mar 06, 2012 | 22.71 | 22.85 | 22.34 | 22.36 | 1,422,679 | -0.74(-3.22%) |
Mar 05, 2012 | 23.17 | 23.32 | 22.89 | 23.10 | 1,130,652 | -0.17(-0.72%) |
Mar 02, 2012 | 23.73 | 23.78 | 23.25 | 23.27 | 1,312,558 | -0.51(-2.14%) |
Mar 01, 2012 | 23.56 | 23.91 | 23.49 | 23.78 | 1,415,652 | +0.35(+1.51%) |
Feb 29, 2012 | 23.69 | 23.97 | 23.27 | 23.42 | 1,473,035 | -0.25(-1.08%) |
Feb 28, 2012 | 24.09 | 24.15 | 23.56 | 23.68 | 1,616,649 | -0.35(-1.47%) |
Feb 27, 2012 | 23.77 | 24.21 | 23.76 | 24.03 | 1,454,135 | +0.02(+0.08%) |
Feb 24, 2012 | 23.81 | 24.49 | 23.81 | 24.01 | 2,052,488 | +0.26(+1.11%) |
Feb 23, 2012 | 23.69 | 24.01 | 23.46 | 23.75 | 1,383,503 | -0.03(-0.12%) |
Feb 22, 2012 | 24.06 | 24.16 | 23.71 | 23.78 | 1,951,457 | -0.32(-1.34%) |
Feb 21, 2012 | 23.75 | 24.50 | 23.71 | 24.10 | 2,058,803 | +0.53(+2.25%) |
Feb 17, 2012 | 23.80 | 23.81 | 23.23 | 23.57 | 1,837,588 | -0.07(-0.29%) |
Feb 16, 2012 | 23.36 | 23.67 | 22.97 | 23.64 | 2,231,844 | +0.26(+1.13%) |
Feb 15, 2012 | 23.68 | 23.74 | 23.26 | 23.38 | 1,601,197 | -0.16(-0.67%) |
Feb 14, 2012 | 23.75 | 23.76 | 23.19 | 23.53 | 1,175,386 | -0.27(-1.15%) |
Feb 13, 2012 | 24.10 | 24.27 | 23.76 | 23.81 | 1,309,447 | +0.01(+0.04%) |
Feb 10, 2012 | 24.03 | 24.04 | 23.58 | 23.80 | 1,407,363 | -0.54(-2.21%) |
Feb 09, 2012 | 24.29 | 24.43 | 23.88 | 24.34 | 954,749 | +0.11(+0.44%) |
Feb 08, 2012 | 24.31 | 24.50 | 23.95 | 24.23 | 1,210,128 | +0.01(+0.04%) |
Feb 07, 2012 | 24.14 | 24.37 | 23.74 | 24.22 | 1,629,764 | -0.02(-0.08%) |
Feb 06, 2012 | 23.94 | 24.27 | 23.85 | 24.24 | 985,778 | +0.09(+0.37%) |
Feb 03, 2012 | 24.22 | 24.53 | 24.11 | 24.15 | 2,392,896 | +0.37(+1.57%) |
Feb 02, 2012 | 23.88 | 24.10 | 23.59 | 23.78 | 1,228,863 | -0.03(-0.12%) |