Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.97 | 24.12 | 23.91 | 24.04 | 431,142 | +0.05(+0.20%) |
Apr 27, 2012 | 23.92 | 24.11 | 23.82 | 24.00 | 636,913 | +0.10(+0.43%) |
Apr 26, 2012 | 23.56 | 23.92 | 23.53 | 23.89 | 527,826 | +0.28(+1.20%) |
Apr 25, 2012 | 23.52 | 23.69 | 23.38 | 23.61 | 1,699,929 | +0.25(+1.07%) |
Apr 24, 2012 | 23.31 | 23.49 | 23.28 | 23.36 | 803,259 | +0.00(+0.00%) |
Apr 23, 2012 | 23.60 | 23.68 | 23.25 | 23.36 | 422,481 | -0.45(-1.88%) |
Apr 20, 2012 | 24.31 | 24.32 | 23.80 | 23.81 | 1,024,923 | -0.30(-1.24%) |
Apr 19, 2012 | 24.42 | 24.51 | 24.11 | 24.11 | 532,285 | -0.32(-1.32%) |
Apr 18, 2012 | 24.58 | 24.73 | 24.32 | 24.43 | 1,162,489 | -0.37(-1.49%) |
Apr 17, 2012 | 25.17 | 25.32 | 24.72 | 24.80 | 831,824 | -0.21(-0.85%) |
Apr 16, 2012 | 25.05 | 25.14 | 24.96 | 25.01 | 407,747 | +0.01(+0.03%) |
Apr 13, 2012 | 25.07 | 25.20 | 25.00 | 25.00 | 209,510 | -0.13(-0.53%) |
Apr 12, 2012 | 25.04 | 25.26 | 25.01 | 25.13 | 172,599 | +0.00(+0.00%) |
Apr 11, 2012 | 25.27 | 25.27 | 25.01 | 25.13 | 364,649 | +0.01(+0.03%) |
Apr 10, 2012 | 25.32 | 25.32 | 24.95 | 25.13 | 500,182 | -0.20(-0.77%) |
Apr 09, 2012 | 25.13 | 25.60 | 24.36 | 25.32 | 757,500 | +0.62(+2.51%) |
Apr 05, 2012 | 24.99 | 25.03 | 24.55 | 24.70 | 392,083 | -0.40(-1.59%) |
Apr 04, 2012 | 25.31 | 25.34 | 25.09 | 25.10 | 244,894 | -0.42(-1.66%) |
Apr 03, 2012 | 25.72 | 25.75 | 25.32 | 25.53 | 158,990 | -0.27(-1.03%) |
Apr 02, 2012 | 25.43 | 25.81 | 25.28 | 25.79 | 218,836 | +0.30(+1.17%) |
Mar 30, 2012 | 25.51 | 25.64 | 25.38 | 25.49 | 182,705 | +0.08(+0.31%) |
Mar 29, 2012 | 25.17 | 25.44 | 24.95 | 25.42 | 164,468 | +0.12(+0.47%) |
Mar 28, 2012 | 25.34 | 25.44 | 25.05 | 25.30 | 226,944 | -0.07(-0.28%) |
Mar 27, 2012 | 25.44 | 25.58 | 25.35 | 25.37 | 227,770 | -0.13(-0.49%) |
Mar 26, 2012 | 25.34 | 25.66 | 25.25 | 25.49 | 185,062 | +0.29(+1.15%) |
Mar 23, 2012 | 25.13 | 25.24 | 25.01 | 25.20 | 235,911 | +0.05(+0.19%) |
Mar 22, 2012 | 24.87 | 25.16 | 24.78 | 25.16 | 220,061 | +0.14(+0.56%) |
Mar 21, 2012 | 25.18 | 25.21 | 24.99 | 25.02 | 133,327 | -0.13(-0.53%) |
Mar 20, 2012 | 25.15 | 25.29 | 25.15 | 25.15 | 235,645 | -0.05(-0.19%) |
Mar 19, 2012 | 25.12 | 25.28 | 24.86 | 25.20 | 236,530 | +0.09(+0.34%) |
Mar 16, 2012 | 25.26 | 25.34 | 25.08 | 25.11 | 317,266 | -0.15(-0.59%) |
Mar 15, 2012 | 25.34 | 25.41 | 25.03 | 25.26 | 269,152 | -0.12(-0.46%) |
Mar 14, 2012 | 25.87 | 26.02 | 25.37 | 25.38 | 240,075 | -0.55(-2.12%) |
Mar 13, 2012 | 25.74 | 25.93 | 25.58 | 25.93 | 369,916 | +0.23(+0.89%) |
Mar 12, 2012 | 25.14 | 25.71 | 25.11 | 25.70 | 380,734 | +0.49(+1.95%) |
Mar 09, 2012 | 25.05 | 25.28 | 25.04 | 25.21 | 602,822 | +0.16(+0.62%) |
Mar 08, 2012 | 25.15 | 25.20 | 24.94 | 25.05 | 375,906 | +0.05(+0.19%) |
Mar 07, 2012 | 25.11 | 25.11 | 24.85 | 25.00 | 297,124 | -0.04(-0.16%) |
Mar 06, 2012 | 24.86 | 25.14 | 24.86 | 25.04 | 318,933 | -0.07(-0.28%) |
Mar 05, 2012 | 25.22 | 25.34 | 25.08 | 25.11 | 401,857 | -0.19(-0.77%) |
Mar 02, 2012 | 25.40 | 25.50 | 25.25 | 25.31 | 305,056 | -0.09(-0.37%) |
Mar 01, 2012 | 25.49 | 25.63 | 25.35 | 25.40 | 366,483 | -0.11(-0.43%) |
Feb 29, 2012 | 25.60 | 25.73 | 25.37 | 25.51 | 432,428 | -0.08(-0.30%) |
Feb 28, 2012 | 25.79 | 25.90 | 25.47 | 25.59 | 317,673 | -0.19(-0.76%) |
Feb 27, 2012 | 25.52 | 25.96 | 25.52 | 25.78 | 208,344 | +0.05(+0.18%) |
Feb 24, 2012 | 25.83 | 25.92 | 25.59 | 25.74 | 235,910 | -0.16(-0.60%) |
Feb 23, 2012 | 26.09 | 26.12 | 25.74 | 25.89 | 298,811 | -0.22(-0.84%) |
Feb 22, 2012 | 25.77 | 26.20 | 25.73 | 26.11 | 398,869 | -0.21(-0.80%) |
Feb 21, 2012 | 26.43 | 26.47 | 26.11 | 26.32 | 240,563 | -0.09(-0.35%) |
Feb 17, 2012 | 26.48 | 26.52 | 26.31 | 26.42 | 223,774 | +0.05(+0.21%) |
Feb 16, 2012 | 26.24 | 26.51 | 26.24 | 26.36 | 268,017 | +0.09(+0.36%) |
Feb 15, 2012 | 26.30 | 26.36 | 26.12 | 26.27 | 276,867 | +0.03(+0.12%) |
Feb 14, 2012 | 25.86 | 26.24 | 25.86 | 26.24 | 334,914 | +0.35(+1.36%) |
Feb 13, 2012 | 25.77 | 26.02 | 25.72 | 25.89 | 643,196 | +0.18(+0.70%) |
Feb 10, 2012 | 25.92 | 25.92 | 25.64 | 25.71 | 513,230 | -0.26(-0.99%) |
Feb 09, 2012 | 26.01 | 26.06 | 25.90 | 25.96 | 241,165 | +0.00(+0.00%) |
Feb 08, 2012 | 26.19 | 26.26 | 25.92 | 25.96 | 317,028 | -0.16(-0.60%) |
Feb 07, 2012 | 26.13 | 26.27 | 26.11 | 26.12 | 300,533 | -0.15(-0.56%) |
Feb 06, 2012 | 26.33 | 26.40 | 26.16 | 26.27 | 425,436 | -0.07(-0.27%) |
Feb 03, 2012 | 26.64 | 26.64 | 26.30 | 26.34 | 275,419 | -0.02(-0.09%) |
Feb 02, 2012 | 26.94 | 26.94 | 26.31 | 26.36 | 519,309 | -0.62(-2.28%) |