Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.44 | 27.00 | 26.41 | 26.85 | 28,946,214 | +0.53(+2.03%) |
Apr 27, 2012 | 26.55 | 26.65 | 26.24 | 26.32 | 21,072,664 | -0.01(-0.03%) |
Apr 26, 2012 | 26.33 | 26.39 | 26.20 | 26.33 | 14,898,635 | +0.03(+0.10%) |
Apr 25, 2012 | 26.21 | 26.34 | 26.09 | 26.30 | 18,764,058 | +0.11(+0.42%) |
Apr 24, 2012 | 26.24 | 26.30 | 26.12 | 26.19 | 18,246,026 | +0.00(+0.00%) |
Apr 23, 2012 | 26.38 | 26.39 | 26.14 | 26.19 | 15,594,249 | -0.31(-1.19%) |
Apr 20, 2012 | 26.22 | 26.61 | 26.21 | 26.50 | 21,739,878 | +0.25(+0.96%) |
Apr 19, 2012 | 26.38 | 26.43 | 26.11 | 26.25 | 15,695,499 | -0.03(-0.10%) |
Apr 18, 2012 | 26.31 | 26.41 | 26.26 | 26.28 | 11,201,304 | -0.08(-0.29%) |
Apr 17, 2012 | 26.08 | 26.37 | 25.99 | 26.35 | 16,367,086 | +0.38(+1.48%) |
Apr 16, 2012 | 25.92 | 26.05 | 25.92 | 25.97 | 20,367,312 | +0.12(+0.45%) |
Apr 13, 2012 | 26.07 | 26.07 | 25.85 | 25.85 | 30,480,120 | -0.33(-1.27%) |
Apr 12, 2012 | 26.49 | 26.49 | 26.13 | 26.19 | 18,713,848 | -0.15(-0.56%) |
Apr 11, 2012 | 26.42 | 26.48 | 26.28 | 26.33 | 15,651,326 | +0.02(+0.08%) |
Apr 10, 2012 | 26.49 | 26.61 | 26.31 | 26.31 | 20,435,302 | -0.19(-0.72%) |
Apr 09, 2012 | 26.40 | 26.68 | 26.39 | 26.50 | 17,132,590 | -0.10(-0.39%) |
Apr 05, 2012 | 26.52 | 26.63 | 26.41 | 26.61 | 20,283,918 | -0.02(-0.06%) |
Apr 04, 2012 | 26.41 | 26.65 | 26.35 | 26.62 | 22,226,868 | +0.13(+0.48%) |
Apr 03, 2012 | 26.38 | 26.50 | 26.32 | 26.50 | 15,998,277 | +0.14(+0.55%) |
Apr 02, 2012 | 26.21 | 26.39 | 26.15 | 26.35 | 16,718,437 | +0.08(+0.29%) |
Mar 30, 2012 | 26.10 | 26.29 | 26.04 | 26.28 | 20,642,502 | +0.27(+1.03%) |
Mar 29, 2012 | 26.12 | 26.21 | 25.85 | 26.01 | 25,701,416 | -0.21(-0.78%) |
Mar 28, 2012 | 26.44 | 26.64 | 26.16 | 26.22 | 23,796,884 | -0.34(-1.26%) |
Mar 27, 2012 | 26.52 | 26.69 | 26.47 | 26.55 | 18,542,990 | +0.10(+0.36%) |
Mar 26, 2012 | 26.18 | 26.48 | 26.11 | 26.46 | 17,536,766 | +0.45(+1.72%) |
Mar 23, 2012 | 25.80 | 26.04 | 25.74 | 26.01 | 15,733,283 | +0.28(+1.09%) |
Mar 22, 2012 | 25.69 | 25.96 | 25.68 | 25.73 | 18,984,300 | -0.07(-0.28%) |
Mar 21, 2012 | 25.92 | 25.92 | 25.75 | 25.80 | 16,800,388 | -0.04(-0.16%) |
Mar 20, 2012 | 25.76 | 25.95 | 25.74 | 25.84 | 20,240,284 | -0.09(-0.34%) |
Mar 19, 2012 | 25.96 | 26.03 | 25.89 | 25.93 | 14,243,775 | -0.10(-0.37%) |
Mar 16, 2012 | 26.12 | 26.23 | 25.98 | 26.02 | 27,115,830 | -0.02(-0.08%) |
Mar 15, 2012 | 26.11 | 26.18 | 25.97 | 26.05 | 17,894,922 | -0.11(-0.42%) |
Mar 14, 2012 | 26.27 | 26.28 | 26.07 | 26.15 | 17,181,784 | -0.04(-0.16%) |
Mar 13, 2012 | 25.92 | 26.21 | 25.80 | 26.20 | 21,901,108 | +0.12(+0.47%) |
Mar 12, 2012 | 25.81 | 26.08 | 25.76 | 26.07 | 15,889,159 | +0.34(+1.33%) |
Mar 09, 2012 | 25.65 | 25.94 | 25.64 | 25.73 | 65,058,256 | +0.14(+0.55%) |
Mar 08, 2012 | 25.74 | 25.87 | 25.56 | 25.59 | 59,799,020 | +0.06(+0.23%) |
Mar 07, 2012 | 25.55 | 25.61 | 25.26 | 25.53 | 24,651,966 | -0.09(-0.35%) |
Mar 06, 2012 | 25.99 | 26.26 | 25.53 | 25.62 | 26,895,650 | -0.69(-2.63%) |
Mar 05, 2012 | 26.01 | 26.36 | 26.00 | 26.31 | 27,272,182 | +0.36(+1.37%) |
Mar 02, 2012 | 25.74 | 26.07 | 25.70 | 25.96 | 19,070,480 | +0.10(+0.37%) |
Mar 01, 2012 | 26.11 | 26.11 | 25.77 | 25.86 | 26,381,794 | -0.26(-1.00%) |
Feb 29, 2012 | 26.33 | 26.34 | 26.09 | 26.12 | 22,270,022 | -0.14(-0.55%) |
Feb 28, 2012 | 26.11 | 26.34 | 26.00 | 26.26 | 13,826,586 | +0.16(+0.60%) |
Feb 27, 2012 | 25.96 | 26.18 | 25.89 | 26.11 | 24,128,072 | -0.03(-0.13%) |
Feb 24, 2012 | 26.34 | 26.35 | 26.10 | 26.14 | 12,405,540 | -0.21(-0.80%) |
Feb 23, 2012 | 26.07 | 26.36 | 26.07 | 26.35 | 15,092,445 | +0.20(+0.76%) |
Feb 22, 2012 | 26.05 | 26.16 | 25.94 | 26.15 | 14,368,833 | +0.06(+0.24%) |
Feb 21, 2012 | 26.33 | 26.44 | 26.06 | 26.09 | 15,856,686 | -0.29(-1.11%) |
Feb 17, 2012 | 26.43 | 26.61 | 26.22 | 26.39 | 26,251,026 | +0.29(+1.10%) |
Feb 16, 2012 | 26.06 | 26.11 | 25.87 | 26.10 | 15,245,360 | +0.08(+0.32%) |
Feb 15, 2012 | 26.18 | 26.20 | 25.93 | 26.02 | 17,805,500 | -0.13(-0.50%) |
Feb 14, 2012 | 26.08 | 26.17 | 25.97 | 26.15 | 16,320,113 | +0.07(+0.26%) |
Feb 13, 2012 | 26.07 | 26.17 | 25.99 | 26.08 | 16,982,456 | +0.14(+0.53%) |
Feb 10, 2012 | 25.96 | 26.01 | 25.85 | 25.94 | 15,374,369 | -0.16(-0.63%) |
Feb 09, 2012 | 26.27 | 26.36 | 26.10 | 26.11 | 14,025,031 | -0.18(-0.70%) |
Feb 08, 2012 | 26.38 | 26.41 | 26.15 | 26.29 | 16,561,127 | -0.14(-0.54%) |
Feb 07, 2012 | 26.19 | 26.54 | 26.18 | 26.44 | 18,189,294 | +0.16(+0.60%) |
Feb 06, 2012 | 26.15 | 26.28 | 26.09 | 26.28 | 16,121,444 | +0.02(+0.08%) |
Feb 03, 2012 | 26.35 | 26.41 | 26.06 | 26.26 | 21,934,708 | -0.05(-0.18%) |
Feb 02, 2012 | 26.65 | 26.67 | 26.00 | 26.31 | 30,366,742 | -0.13(-0.49%) |