Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.31 | 26.57 | 25.98 | 26.03 | 15,763,961 | -0.30(-1.12%) |
Apr 27, 2012 | 25.98 | 26.39 | 25.87 | 26.32 | 16,120,674 | +0.44(+1.69%) |
Apr 26, 2012 | 25.48 | 25.93 | 25.40 | 25.88 | 15,888,138 | +0.36(+1.42%) |
Apr 25, 2012 | 25.31 | 25.55 | 25.24 | 25.52 | 19,569,348 | +0.51(+2.04%) |
Apr 24, 2012 | 25.33 | 25.34 | 24.80 | 25.01 | 25,891,546 | -0.38(-1.51%) |
Apr 23, 2012 | 25.44 | 25.45 | 25.15 | 25.39 | 10,124,423 | -0.30(-1.15%) |
Apr 20, 2012 | 25.72 | 25.84 | 25.60 | 25.69 | 13,126,022 | +0.10(+0.38%) |
Apr 19, 2012 | 25.78 | 25.99 | 25.45 | 25.59 | 16,322,185 | -0.23(-0.88%) |
Apr 18, 2012 | 25.77 | 25.91 | 25.63 | 25.82 | 14,358,018 | -0.04(-0.16%) |
Apr 17, 2012 | 25.61 | 25.98 | 25.51 | 25.86 | 19,983,752 | +0.51(+1.99%) |
Apr 16, 2012 | 25.38 | 25.52 | 25.02 | 25.36 | 16,653,537 | +0.12(+0.47%) |
Apr 13, 2012 | 25.40 | 25.54 | 25.16 | 25.24 | 16,868,644 | -0.29(-1.12%) |
Apr 12, 2012 | 25.20 | 25.58 | 25.15 | 25.52 | 13,490,476 | +0.32(+1.29%) |
Apr 11, 2012 | 25.06 | 25.20 | 25.00 | 25.20 | 12,143,081 | +0.43(+1.72%) |
Apr 10, 2012 | 25.45 | 25.47 | 24.76 | 24.77 | 23,304,526 | -0.69(-2.72%) |
Apr 09, 2012 | 25.28 | 25.51 | 25.18 | 25.47 | 16,442,446 | -0.23(-0.89%) |
Apr 05, 2012 | 25.74 | 25.98 | 25.68 | 25.70 | 18,000,204 | -0.13(-0.51%) |
Apr 04, 2012 | 25.83 | 25.96 | 25.63 | 25.83 | 15,257,263 | -0.25(-0.97%) |
Apr 03, 2012 | 26.05 | 26.33 | 25.98 | 26.08 | 12,025,105 | +0.04(+0.15%) |
Apr 02, 2012 | 25.78 | 26.13 | 25.76 | 26.04 | 11,162,183 | +0.22(+0.87%) |
Mar 30, 2012 | 26.18 | 26.20 | 25.79 | 25.82 | 7,078,243 | -0.21(-0.83%) |
Mar 29, 2012 | 25.93 | 26.08 | 25.78 | 26.03 | 18,809,422 | -0.05(-0.21%) |
Mar 28, 2012 | 26.38 | 26.38 | 25.89 | 26.09 | 12,481,376 | -0.28(-1.07%) |
Mar 27, 2012 | 26.47 | 26.57 | 26.35 | 26.37 | 11,189,499 | -0.12(-0.44%) |
Mar 26, 2012 | 26.13 | 26.52 | 26.11 | 26.49 | 16,990,116 | +0.52(+2.02%) |
Mar 23, 2012 | 25.88 | 25.98 | 25.49 | 25.96 | 11,913,134 | +0.04(+0.16%) |
Mar 22, 2012 | 25.80 | 26.06 | 25.75 | 25.92 | 14,371,737 | -0.05(-0.19%) |
Mar 21, 2012 | 26.00 | 26.09 | 25.95 | 25.97 | 11,836,413 | +0.06(+0.23%) |
Mar 20, 2012 | 25.62 | 26.00 | 25.55 | 25.91 | 15,595,817 | +0.16(+0.64%) |
Mar 19, 2012 | 25.68 | 25.88 | 25.50 | 25.75 | 15,266,157 | +0.03(+0.13%) |
Mar 16, 2012 | 25.99 | 26.02 | 25.65 | 25.71 | 19,108,802 | -0.26(-1.01%) |
Mar 15, 2012 | 25.82 | 25.98 | 25.56 | 25.98 | 16,901,872 | +0.17(+0.65%) |
Mar 14, 2012 | 25.91 | 25.91 | 25.69 | 25.81 | 7,766,842 | -0.05(-0.21%) |
Mar 13, 2012 | 25.68 | 25.87 | 25.50 | 25.86 | 14,601,806 | +0.33(+1.29%) |
Mar 12, 2012 | 25.61 | 25.61 | 25.42 | 25.53 | 8,004,075 | -0.06(-0.25%) |
Mar 09, 2012 | 25.35 | 25.69 | 25.27 | 25.60 | 14,111,995 | +0.30(+1.18%) |
Mar 08, 2012 | 25.19 | 25.33 | 25.05 | 25.30 | 11,690,390 | +0.30(+1.21%) |
Mar 07, 2012 | 24.85 | 25.05 | 24.68 | 25.00 | 12,683,619 | +0.20(+0.82%) |
Mar 06, 2012 | 24.83 | 24.89 | 24.71 | 24.79 | 15,179,552 | -0.32(-1.26%) |
Mar 05, 2012 | 24.98 | 25.17 | 24.90 | 25.11 | 11,994,298 | +0.06(+0.25%) |
Mar 02, 2012 | 25.13 | 25.30 | 24.94 | 25.05 | 16,669,760 | -0.02(-0.08%) |
Mar 01, 2012 | 24.96 | 25.21 | 24.87 | 25.07 | 19,689,610 | +0.29(+1.15%) |
Feb 29, 2012 | 25.16 | 25.20 | 24.76 | 24.78 | 15,715,860 | -0.35(-1.41%) |
Feb 28, 2012 | 24.74 | 25.16 | 24.74 | 25.13 | 20,169,284 | +0.43(+1.74%) |
Feb 27, 2012 | 24.46 | 24.75 | 24.39 | 24.70 | 14,241,652 | +0.14(+0.57%) |
Feb 24, 2012 | 24.57 | 24.78 | 24.44 | 24.57 | 21,330,024 | -0.08(-0.31%) |
Feb 23, 2012 | 24.37 | 24.76 | 24.32 | 24.64 | 21,828,738 | +0.29(+1.18%) |
Feb 22, 2012 | 24.43 | 24.56 | 24.27 | 24.36 | 15,881,435 | -0.04(-0.16%) |
Feb 21, 2012 | 24.82 | 24.91 | 24.31 | 24.39 | 18,750,322 | -0.37(-1.50%) |
Feb 17, 2012 | 24.67 | 24.80 | 24.59 | 24.76 | 14,114,259 | +0.21(+0.84%) |
Feb 16, 2012 | 24.21 | 24.57 | 24.21 | 24.56 | 9,439,670 | +0.36(+1.48%) |
Feb 15, 2012 | 24.52 | 24.57 | 24.16 | 24.20 | 17,636,418 | -0.25(-1.02%) |
Feb 14, 2012 | 24.13 | 24.46 | 24.10 | 24.45 | 19,520,498 | +0.20(+0.83%) |
Feb 13, 2012 | 24.32 | 24.35 | 24.12 | 24.25 | 8,550,755 | +0.14(+0.58%) |
Feb 10, 2012 | 24.04 | 24.17 | 23.97 | 24.11 | 8,895,561 | -0.12(-0.49%) |
Feb 09, 2012 | 24.11 | 24.28 | 23.96 | 24.23 | 8,966,907 | +0.08(+0.33%) |
Feb 08, 2012 | 24.17 | 24.31 | 23.97 | 24.14 | 11,204,058 | +0.02(+0.07%) |
Feb 07, 2012 | 23.94 | 24.15 | 23.89 | 24.13 | 10,105,513 | +0.10(+0.42%) |
Feb 06, 2012 | 23.85 | 24.12 | 23.79 | 24.03 | 15,843,435 | +0.08(+0.33%) |
Feb 03, 2012 | 23.72 | 24.01 | 23.70 | 23.95 | 15,454,360 | +0.47(+2.01%) |
Feb 02, 2012 | 23.51 | 23.61 | 23.39 | 23.48 | 11,647,260 | +0.03(+0.14%) |