Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.00 | 21.15 | 20.54 | 20.68 | 589,002 | -0.22(-1.05%) |
Apr 27, 2012 | 21.42 | 21.42 | 20.80 | 20.90 | 560,690 | -0.52(-2.42%) |
Apr 26, 2012 | 21.71 | 21.86 | 21.25 | 21.42 | 556,371 | -0.35(-1.62%) |
Apr 25, 2012 | 21.44 | 21.92 | 21.10 | 21.77 | 930,882 | -0.03(-0.12%) |
Apr 24, 2012 | 21.66 | 21.91 | 21.59 | 21.80 | 223,195 | +0.11(+0.53%) |
Apr 23, 2012 | 21.78 | 21.78 | 21.28 | 21.69 | 217,137 | -0.21(-0.96%) |
Apr 20, 2012 | 21.63 | 21.99 | 21.48 | 21.90 | 310,422 | +0.26(+1.22%) |
Apr 19, 2012 | 21.33 | 21.64 | 21.16 | 21.63 | 230,407 | +0.32(+1.49%) |
Apr 18, 2012 | 21.63 | 21.63 | 21.23 | 21.32 | 245,964 | -0.32(-1.46%) |
Apr 17, 2012 | 21.27 | 21.90 | 21.21 | 21.63 | 851,573 | +0.43(+2.03%) |
Apr 16, 2012 | 20.55 | 21.44 | 20.38 | 21.20 | 384,843 | +0.72(+3.52%) |
Apr 13, 2012 | 20.59 | 20.59 | 20.33 | 20.48 | 140,359 | -0.17(-0.81%) |
Apr 12, 2012 | 20.38 | 20.75 | 20.38 | 20.65 | 130,525 | +0.25(+1.21%) |
Apr 11, 2012 | 20.09 | 20.45 | 19.91 | 20.40 | 363,357 | +0.43(+2.16%) |
Apr 10, 2012 | 20.26 | 20.52 | 19.88 | 19.97 | 330,194 | -0.35(-1.73%) |
Apr 09, 2012 | 20.43 | 20.68 | 20.27 | 20.32 | 230,916 | -0.36(-1.74%) |
Apr 05, 2012 | 20.79 | 20.84 | 20.36 | 20.68 | 306,308 | -0.18(-0.84%) |
Apr 04, 2012 | 20.96 | 21.04 | 20.28 | 20.86 | 516,640 | -0.24(-1.13%) |
Apr 03, 2012 | 21.32 | 21.34 | 21.01 | 21.10 | 272,004 | -0.09(-0.41%) |
Apr 02, 2012 | 21.11 | 21.40 | 20.85 | 21.19 | 211,247 | +0.02(+0.08%) |
Mar 30, 2012 | 21.16 | 21.23 | 20.88 | 21.17 | 346,849 | +0.11(+0.54%) |
Mar 29, 2012 | 21.16 | 21.50 | 21.00 | 21.05 | 497,278 | -0.26(-1.24%) |
Mar 28, 2012 | 21.90 | 21.90 | 21.15 | 21.32 | 380,717 | -0.60(-2.73%) |
Mar 27, 2012 | 21.59 | 22.15 | 21.48 | 21.92 | 597,662 | +0.31(+1.42%) |
Mar 26, 2012 | 21.51 | 22.07 | 21.39 | 21.61 | 539,032 | +0.18(+0.82%) |
Mar 23, 2012 | 21.44 | 21.58 | 21.31 | 21.43 | 346,050 | -0.03(-0.12%) |
Mar 22, 2012 | 21.92 | 22.08 | 21.46 | 21.46 | 283,998 | -0.62(-2.79%) |
Mar 21, 2012 | 22.03 | 22.28 | 21.74 | 22.07 | 420,823 | +0.04(+0.16%) |
Mar 20, 2012 | 21.33 | 22.28 | 21.04 | 22.04 | 678,570 | +0.62(+2.92%) |
Mar 19, 2012 | 21.39 | 22.07 | 21.10 | 21.41 | 612,078 | +0.04(+0.16%) |
Mar 16, 2012 | 21.11 | 21.39 | 20.83 | 21.38 | 1,085,714 | +0.27(+1.29%) |
Mar 15, 2012 | 21.24 | 21.41 | 20.97 | 21.11 | 417,474 | -0.09(-0.41%) |
Mar 14, 2012 | 21.34 | 21.55 | 21.11 | 21.19 | 537,396 | -0.22(-1.03%) |
Mar 13, 2012 | 21.60 | 21.60 | 21.03 | 21.41 | 787,563 | +0.05(+0.25%) |
Mar 12, 2012 | 21.62 | 21.70 | 21.01 | 21.36 | 479,810 | -0.10(-0.45%) |
Mar 09, 2012 | 21.07 | 22.05 | 20.93 | 21.46 | 609,262 | +0.48(+2.31%) |
Mar 08, 2012 | 21.04 | 21.27 | 20.89 | 20.97 | 363,886 | +0.10(+0.46%) |
Mar 07, 2012 | 21.04 | 21.18 | 20.78 | 20.88 | 270,532 | -0.17(-0.79%) |
Mar 06, 2012 | 21.26 | 21.44 | 20.93 | 21.04 | 161,887 | -0.43(-2.01%) |
Mar 05, 2012 | 21.65 | 21.83 | 21.33 | 21.48 | 123,200 | -0.20(-0.93%) |
Mar 02, 2012 | 21.67 | 21.81 | 21.50 | 21.68 | 401,687 | -0.03(-0.12%) |
Mar 01, 2012 | 21.71 | 22.23 | 21.59 | 21.70 | 519,758 | +0.08(+0.37%) |
Feb 29, 2012 | 21.88 | 21.92 | 21.48 | 21.63 | 503,403 | -0.18(-0.81%) |
Feb 28, 2012 | 21.87 | 22.10 | 21.63 | 21.80 | 595,487 | +0.00(+0.00%) |
Feb 27, 2012 | 21.77 | 22.00 | 21.29 | 21.80 | 642,586 | -0.18(-0.80%) |
Feb 24, 2012 | 22.34 | 22.34 | 21.92 | 21.98 | 414,043 | -0.27(-1.23%) |
Feb 23, 2012 | 22.57 | 22.57 | 22.24 | 22.25 | 383,982 | -0.32(-1.40%) |
Feb 22, 2012 | 22.66 | 23.08 | 22.50 | 22.57 | 419,767 | +0.17(+0.75%) |
Feb 21, 2012 | 22.79 | 22.91 | 22.27 | 22.40 | 268,933 | -0.34(-1.51%) |
Feb 17, 2012 | 23.28 | 23.28 | 22.65 | 22.74 | 456,857 | -0.47(-2.05%) |
Feb 16, 2012 | 22.41 | 23.22 | 22.38 | 23.22 | 524,588 | +0.85(+3.81%) |
Feb 15, 2012 | 22.36 | 22.45 | 22.21 | 22.36 | 341,649 | +0.03(+0.12%) |
Feb 14, 2012 | 22.17 | 22.44 | 22.06 | 22.34 | 328,835 | +0.15(+0.67%) |
Feb 13, 2012 | 22.26 | 22.53 | 21.77 | 22.19 | 551,723 | -0.04(-0.16%) |
Feb 10, 2012 | 22.15 | 22.50 | 22.11 | 22.22 | 175,441 | -0.10(-0.43%) |
Feb 09, 2012 | 22.73 | 22.85 | 22.24 | 22.32 | 346,033 | -0.39(-1.70%) |
Feb 08, 2012 | 22.28 | 22.72 | 22.25 | 22.71 | 586,902 | +0.48(+2.18%) |
Feb 07, 2012 | 22.35 | 22.50 | 21.95 | 22.22 | 374,722 | -0.18(-0.82%) |
Feb 06, 2012 | 22.31 | 22.53 | 22.11 | 22.41 | 584,175 | +0.09(+0.39%) |
Feb 03, 2012 | 22.39 | 22.44 | 21.92 | 22.32 | 344,356 | +0.14(+0.63%) |
Feb 02, 2012 | 22.21 | 22.55 | 21.67 | 22.18 | 708,988 | +0.08(+0.36%) |