Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.74 | 25.80 | 25.08 | 25.31 | 1,793,477 | -0.29(-1.14%) |
Apr 27, 2012 | 25.73 | 25.77 | 25.27 | 25.60 | 1,538,464 | -0.07(-0.26%) |
Apr 26, 2012 | 25.14 | 25.92 | 24.90 | 25.66 | 1,716,831 | +0.23(+0.92%) |
Apr 25, 2012 | 25.30 | 25.61 | 25.21 | 25.43 | 3,888,598 | +0.18(+0.71%) |
Apr 24, 2012 | 24.70 | 25.38 | 24.45 | 25.25 | 1,761,523 | +0.56(+2.28%) |
Apr 23, 2012 | 25.12 | 25.18 | 24.40 | 24.69 | 2,206,737 | -0.68(-2.67%) |
Apr 20, 2012 | 25.95 | 26.08 | 25.33 | 25.36 | 2,096,818 | -0.58(-2.25%) |
Apr 19, 2012 | 25.95 | 26.21 | 25.69 | 25.95 | 2,746,492 | +0.10(+0.40%) |
Apr 18, 2012 | 25.84 | 26.22 | 25.60 | 25.84 | 2,503,344 | -0.11(-0.43%) |
Apr 17, 2012 | 25.64 | 26.34 | 25.55 | 25.96 | 2,016,739 | +0.40(+1.58%) |
Apr 16, 2012 | 25.42 | 25.68 | 25.28 | 25.55 | 1,742,205 | +0.17(+0.67%) |
Apr 13, 2012 | 25.81 | 25.88 | 25.25 | 25.38 | 5,131,833 | -0.54(-2.07%) |
Apr 12, 2012 | 25.85 | 26.48 | 25.26 | 25.92 | 9,216,578 | +0.79(+3.14%) |
Apr 11, 2012 | 24.98 | 25.27 | 24.98 | 25.13 | 7,195,620 | +0.36(+1.44%) |
Apr 10, 2012 | 25.24 | 25.38 | 24.64 | 24.77 | 5,216,589 | -0.47(-1.86%) |
Apr 09, 2012 | 25.18 | 25.28 | 24.57 | 25.24 | 3,351,610 | -0.10(-0.41%) |
Apr 05, 2012 | 25.25 | 25.47 | 25.00 | 25.34 | 5,408,134 | +0.09(+0.37%) |
Apr 04, 2012 | 25.07 | 25.26 | 24.82 | 25.25 | 4,219,951 | -0.06(-0.22%) |
Apr 03, 2012 | 24.46 | 25.70 | 24.39 | 25.31 | 6,411,245 | +0.88(+3.62%) |
Apr 02, 2012 | 23.22 | 24.54 | 23.14 | 24.42 | 4,896,266 | +1.17(+5.01%) |
Mar 30, 2012 | 22.49 | 23.50 | 22.44 | 23.26 | 3,956,435 | +0.80(+3.56%) |
Mar 29, 2012 | 22.34 | 22.98 | 21.57 | 22.46 | 6,641,112 | -0.07(-0.29%) |
Mar 28, 2012 | 22.94 | 23.22 | 22.23 | 22.52 | 5,986,785 | -0.30(-1.32%) |
Mar 27, 2012 | 23.78 | 23.88 | 22.70 | 22.82 | 6,667,945 | -0.97(-4.07%) |
Mar 26, 2012 | 23.73 | 24.27 | 23.65 | 23.79 | 2,821,636 | +0.24(+1.04%) |
Mar 23, 2012 | 23.45 | 23.74 | 23.24 | 23.55 | 5,457,425 | +0.25(+1.09%) |
Mar 22, 2012 | 23.33 | 23.56 | 23.17 | 23.29 | 928,711 | -0.23(-0.96%) |
Mar 21, 2012 | 23.24 | 23.69 | 23.10 | 23.52 | 1,477,527 | +0.33(+1.42%) |
Mar 20, 2012 | 23.50 | 23.62 | 22.68 | 23.19 | 2,422,829 | -0.46(-1.95%) |
Mar 19, 2012 | 23.80 | 23.93 | 23.55 | 23.65 | 1,118,098 | -0.26(-1.10%) |
Mar 16, 2012 | 23.95 | 24.05 | 23.60 | 23.92 | 2,347,941 | +0.02(+0.08%) |
Mar 15, 2012 | 24.27 | 24.35 | 23.66 | 23.90 | 2,771,321 | -0.32(-1.32%) |
Mar 14, 2012 | 23.70 | 24.40 | 23.64 | 24.22 | 1,908,345 | +0.48(+2.02%) |
Mar 13, 2012 | 23.67 | 23.74 | 23.27 | 23.74 | 2,390,349 | +0.22(+0.92%) |
Mar 12, 2012 | 24.00 | 24.00 | 23.18 | 23.52 | 2,567,134 | -0.56(-2.34%) |
Mar 09, 2012 | 23.91 | 24.17 | 23.76 | 24.08 | 2,283,404 | +0.32(+1.34%) |
Mar 08, 2012 | 24.03 | 24.18 | 23.72 | 23.76 | 1,138,961 | -0.10(-0.43%) |
Mar 07, 2012 | 23.75 | 24.24 | 23.67 | 23.87 | 1,463,141 | +0.22(+0.91%) |
Mar 06, 2012 | 24.01 | 24.22 | 23.49 | 23.65 | 2,756,821 | -0.68(-2.78%) |
Mar 05, 2012 | 24.32 | 24.55 | 24.03 | 24.33 | 1,549,902 | -0.03(-0.12%) |
Mar 02, 2012 | 24.54 | 24.62 | 24.32 | 24.36 | 1,785,359 | -0.32(-1.30%) |
Mar 01, 2012 | 25.15 | 25.24 | 24.33 | 24.68 | 2,096,856 | -0.39(-1.57%) |
Feb 29, 2012 | 25.34 | 25.73 | 24.78 | 25.07 | 2,609,805 | -0.24(-0.97%) |
Feb 28, 2012 | 25.07 | 25.48 | 25.00 | 25.32 | 1,985,551 | -0.05(-0.19%) |
Feb 27, 2012 | 24.95 | 25.57 | 24.91 | 25.36 | 2,554,514 | +0.23(+0.90%) |
Feb 24, 2012 | 24.55 | 25.22 | 24.39 | 25.14 | 2,520,073 | +0.63(+2.57%) |
Feb 23, 2012 | 24.52 | 24.72 | 24.28 | 24.51 | 2,006,756 | +0.44(+1.84%) |
Feb 22, 2012 | 23.65 | 24.21 | 23.61 | 24.07 | 2,131,942 | +0.40(+1.71%) |
Feb 21, 2012 | 23.67 | 23.94 | 23.50 | 23.66 | 1,040,850 | +0.08(+0.36%) |
Feb 17, 2012 | 24.28 | 24.44 | 23.42 | 23.58 | 2,189,200 | -0.81(-3.32%) |
Feb 16, 2012 | 23.50 | 24.42 | 23.33 | 24.39 | 3,532,184 | +1.03(+4.43%) |
Feb 15, 2012 | 23.72 | 23.84 | 23.18 | 23.35 | 2,844,182 | -0.24(-1.00%) |
Feb 14, 2012 | 23.70 | 23.93 | 23.49 | 23.59 | 2,618,893 | -2.09(-8.13%) |
Feb 13, 2012 | 26.44 | 26.51 | 24.85 | 25.67 | 5,870,476 | -0.49(-1.87%) |
Feb 10, 2012 | 26.13 | 26.51 | 25.88 | 26.16 | 5,692,927 | +0.03(+0.11%) |
Feb 09, 2012 | 27.26 | 27.26 | 25.77 | 26.13 | 7,078,801 | -1.10(-4.04%) |
Feb 08, 2012 | 27.17 | 27.54 | 26.74 | 27.23 | 4,394,721 | +0.14(+0.52%) |
Feb 07, 2012 | 26.77 | 27.54 | 26.77 | 27.09 | 6,628,834 | +0.39(+1.48%) |
Feb 06, 2012 | 27.25 | 27.25 | 25.79 | 26.70 | 12,305,205 | +1.82(+7.33%) |
Feb 03, 2012 | 23.75 | 24.91 | 23.75 | 24.87 | 4,812,379 | +1.12(+4.71%) |
Feb 02, 2012 | 23.54 | 23.79 | 23.29 | 23.76 | 2,327,055 | +0.28(+1.20%) |