Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.39 | 26.52 | 26.05 | 26.39 | 6,377,917 | -0.10(-0.39%) |
Apr 27, 2012 | 26.24 | 26.70 | 26.16 | 26.49 | 7,717,725 | +0.34(+1.30%) |
Apr 26, 2012 | 25.69 | 26.37 | 25.69 | 26.15 | 6,055,638 | +0.46(+1.78%) |
Apr 25, 2012 | 25.13 | 25.76 | 25.10 | 25.69 | 7,191,825 | +0.72(+2.89%) |
Apr 24, 2012 | 24.96 | 25.18 | 24.75 | 24.97 | 6,199,465 | +0.04(+0.15%) |
Apr 23, 2012 | 24.97 | 25.03 | 24.61 | 24.93 | 7,945,881 | -0.22(-0.87%) |
Apr 20, 2012 | 25.60 | 25.67 | 25.15 | 25.15 | 9,589,908 | -0.35(-1.39%) |
Apr 19, 2012 | 25.82 | 25.93 | 25.31 | 25.51 | 7,714,830 | -0.31(-1.20%) |
Apr 18, 2012 | 25.70 | 25.94 | 25.48 | 25.82 | 7,047,643 | -0.03(-0.12%) |
Apr 17, 2012 | 25.95 | 26.15 | 25.63 | 25.85 | 11,578,293 | +0.11(+0.42%) |
Apr 16, 2012 | 25.84 | 26.04 | 25.44 | 25.74 | 5,605,624 | +0.02(+0.08%) |
Apr 13, 2012 | 25.87 | 26.05 | 25.68 | 25.72 | 6,524,305 | -0.23(-0.87%) |
Apr 12, 2012 | 25.34 | 25.96 | 25.33 | 25.95 | 5,788,045 | +0.60(+2.39%) |
Apr 11, 2012 | 25.04 | 25.57 | 25.03 | 25.34 | 7,869,751 | +0.53(+2.15%) |
Apr 10, 2012 | 25.73 | 25.86 | 24.77 | 24.81 | 8,163,642 | -0.91(-3.55%) |
Apr 09, 2012 | 25.73 | 25.88 | 25.57 | 25.72 | 6,052,716 | -0.57(-2.18%) |
Apr 05, 2012 | 26.10 | 26.55 | 25.96 | 26.29 | 9,771,821 | -0.02(-0.09%) |
Apr 04, 2012 | 26.08 | 26.41 | 25.77 | 26.31 | 9,322,128 | +0.01(+0.04%) |
Apr 03, 2012 | 25.96 | 26.54 | 25.93 | 26.31 | 9,321,468 | +0.42(+1.62%) |
Apr 02, 2012 | 25.52 | 25.98 | 25.46 | 25.89 | 7,634,108 | +0.33(+1.28%) |
Mar 30, 2012 | 25.89 | 25.89 | 25.55 | 25.56 | 5,968,640 | -0.13(-0.50%) |
Mar 29, 2012 | 25.70 | 25.95 | 25.49 | 25.69 | 7,333,281 | -0.07(-0.27%) |
Mar 28, 2012 | 26.00 | 26.10 | 25.49 | 25.76 | 7,921,223 | -0.24(-0.94%) |
Mar 27, 2012 | 25.98 | 26.21 | 25.95 | 26.00 | 6,600,072 | -0.01(-0.05%) |
Mar 26, 2012 | 25.73 | 26.13 | 25.60 | 26.02 | 6,405,017 | +0.39(+1.51%) |
Mar 23, 2012 | 25.73 | 25.76 | 25.21 | 25.63 | 7,277,626 | -0.14(-0.55%) |
Mar 22, 2012 | 25.78 | 26.09 | 25.55 | 25.77 | 9,609,167 | -0.26(-1.01%) |
Mar 21, 2012 | 25.53 | 26.17 | 25.52 | 26.04 | 12,703,407 | +0.50(+1.94%) |
Mar 20, 2012 | 25.24 | 25.65 | 25.14 | 25.54 | 7,206,013 | +0.05(+0.20%) |
Mar 19, 2012 | 25.46 | 25.54 | 25.19 | 25.49 | 6,327,134 | -0.07(-0.28%) |
Mar 16, 2012 | 25.64 | 25.71 | 25.25 | 25.56 | 9,621,513 | -0.03(-0.10%) |
Mar 15, 2012 | 25.65 | 25.66 | 25.28 | 25.58 | 5,001,469 | -0.09(-0.35%) |
Mar 14, 2012 | 25.46 | 25.69 | 25.32 | 25.67 | 6,499,840 | +0.22(+0.86%) |
Mar 13, 2012 | 25.54 | 25.60 | 25.12 | 25.46 | 8,361,020 | +0.12(+0.48%) |
Mar 12, 2012 | 25.47 | 25.57 | 25.30 | 25.33 | 7,013,931 | -0.06(-0.23%) |
Mar 09, 2012 | 25.15 | 25.49 | 25.15 | 25.39 | 8,156,786 | +0.24(+0.94%) |
Mar 08, 2012 | 24.73 | 25.19 | 24.53 | 25.15 | 9,291,115 | +0.53(+2.16%) |
Mar 07, 2012 | 24.01 | 24.69 | 23.95 | 24.62 | 8,120,879 | +0.76(+3.19%) |
Mar 06, 2012 | 24.32 | 24.48 | 23.76 | 23.86 | 12,379,921 | -0.61(-2.51%) |
Mar 05, 2012 | 24.44 | 24.75 | 24.23 | 24.48 | 8,763,866 | -0.04(-0.18%) |
Mar 02, 2012 | 24.86 | 24.89 | 24.41 | 24.52 | 8,077,466 | -0.35(-1.39%) |
Mar 01, 2012 | 24.50 | 24.89 | 23.75 | 24.87 | 20,193,780 | +0.56(+2.32%) |
Feb 29, 2012 | 24.14 | 24.54 | 24.04 | 24.30 | 11,740,768 | +0.08(+0.34%) |
Feb 28, 2012 | 23.88 | 24.26 | 23.79 | 24.22 | 8,928,678 | +0.30(+1.26%) |
Feb 27, 2012 | 23.50 | 23.98 | 23.41 | 23.92 | 7,577,707 | +0.20(+0.84%) |
Feb 24, 2012 | 23.78 | 23.90 | 23.60 | 23.72 | 6,773,912 | +0.04(+0.19%) |
Feb 23, 2012 | 23.78 | 24.00 | 23.53 | 23.68 | 13,591,875 | -0.44(-1.83%) |
Feb 22, 2012 | 23.48 | 24.26 | 23.48 | 24.12 | 12,584,460 | +0.63(+2.70%) |
Feb 21, 2012 | 24.08 | 24.46 | 23.29 | 23.48 | 20,056,218 | +0.28(+1.21%) |
Feb 17, 2012 | 22.82 | 23.24 | 22.74 | 23.20 | 9,483,763 | +0.61(+2.69%) |
Feb 16, 2012 | 22.40 | 22.74 | 22.26 | 22.59 | 6,949,597 | +0.21(+0.94%) |
Feb 15, 2012 | 22.79 | 22.84 | 22.19 | 22.38 | 8,835,286 | -0.38(-1.66%) |
Feb 14, 2012 | 22.80 | 22.97 | 22.56 | 22.76 | 7,719,218 | -0.15(-0.67%) |
Feb 13, 2012 | 22.99 | 23.09 | 22.66 | 22.91 | 4,731,789 | +0.08(+0.34%) |
Feb 10, 2012 | 22.93 | 22.97 | 22.65 | 22.84 | 5,291,305 | -0.34(-1.46%) |
Feb 09, 2012 | 23.02 | 23.19 | 22.73 | 23.18 | 7,970,953 | +0.22(+0.98%) |
Feb 08, 2012 | 23.00 | 23.22 | 22.74 | 22.95 | 8,035,493 | -0.01(-0.03%) |
Feb 07, 2012 | 22.82 | 23.04 | 22.74 | 22.96 | 7,118,699 | +0.10(+0.42%) |
Feb 06, 2012 | 22.99 | 23.14 | 22.79 | 22.86 | 7,943,862 | -0.26(-1.11%) |
Feb 03, 2012 | 22.80 | 23.28 | 22.79 | 23.12 | 11,581,933 | +0.57(+2.53%) |
Feb 02, 2012 | 22.16 | 22.69 | 21.94 | 22.55 | 17,397,148 | +0.79(+3.65%) |