Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.45 | 25.57 | 24.86 | 25.04 | 4,160,871 | -0.60(-2.36%) |
Apr 27, 2012 | 24.94 | 25.92 | 24.77 | 25.64 | 7,874,457 | +0.93(+3.76%) |
Apr 26, 2012 | 23.74 | 24.76 | 23.57 | 24.71 | 9,293,436 | +1.34(+5.71%) |
Apr 25, 2012 | 23.04 | 23.48 | 22.83 | 23.38 | 3,803,200 | +0.57(+2.49%) |
Apr 24, 2012 | 22.40 | 23.10 | 22.25 | 22.81 | 5,193,245 | +0.50(+2.22%) |
Apr 23, 2012 | 22.75 | 22.81 | 21.93 | 22.31 | 7,985,663 | -0.91(-3.93%) |
Apr 20, 2012 | 22.50 | 23.52 | 22.34 | 23.22 | 7,118,192 | +0.82(+3.66%) |
Apr 19, 2012 | 23.05 | 23.29 | 21.99 | 22.40 | 8,708,010 | -0.62(-2.70%) |
Apr 18, 2012 | 22.98 | 23.28 | 22.68 | 23.02 | 4,980,590 | -0.25(-1.08%) |
Apr 17, 2012 | 23.44 | 23.65 | 23.26 | 23.28 | 4,343,423 | +0.04(+0.15%) |
Apr 16, 2012 | 23.86 | 24.25 | 23.08 | 23.24 | 5,381,887 | -0.29(-1.23%) |
Apr 13, 2012 | 24.10 | 24.15 | 23.20 | 23.53 | 5,946,142 | -0.35(-1.47%) |
Apr 12, 2012 | 23.20 | 23.89 | 23.00 | 23.88 | 6,643,329 | +0.68(+2.91%) |
Apr 11, 2012 | 22.44 | 23.54 | 22.44 | 23.20 | 8,182,017 | +1.13(+5.10%) |
Apr 10, 2012 | 23.69 | 24.01 | 22.05 | 22.08 | 12,087,482 | -1.73(-7.27%) |
Apr 09, 2012 | 23.27 | 23.86 | 23.12 | 23.81 | 6,981,413 | +0.15(+0.65%) |
Apr 05, 2012 | 23.88 | 24.15 | 23.44 | 23.65 | 7,084,202 | -0.35(-1.46%) |
Apr 04, 2012 | 23.75 | 24.09 | 23.44 | 24.01 | 8,126,232 | -0.12(-0.49%) |
Apr 03, 2012 | 23.95 | 24.14 | 23.61 | 24.12 | 9,720,301 | +0.18(+0.75%) |
Apr 02, 2012 | 24.29 | 24.34 | 23.93 | 23.94 | 7,098,211 | -0.55(-2.24%) |
Mar 30, 2012 | 24.57 | 24.73 | 24.22 | 24.49 | 7,703,864 | -0.03(-0.11%) |
Mar 29, 2012 | 24.75 | 24.75 | 24.13 | 24.52 | 7,824,910 | -0.41(-1.66%) |
Mar 28, 2012 | 24.88 | 25.25 | 24.59 | 24.93 | 8,608,935 | +0.04(+0.14%) |
Mar 27, 2012 | 24.44 | 25.48 | 24.35 | 24.90 | 18,567,282 | +1.11(+4.66%) |
Mar 26, 2012 | 23.68 | 23.79 | 22.98 | 23.79 | 9,101,267 | +0.49(+2.09%) |
Mar 23, 2012 | 22.97 | 23.76 | 22.54 | 23.30 | 12,377,076 | -0.23(-1.00%) |
Mar 22, 2012 | 23.73 | 23.83 | 23.29 | 23.54 | 4,083,107 | -0.45(-1.88%) |
Mar 21, 2012 | 23.96 | 24.26 | 23.65 | 23.99 | 5,400,046 | +0.17(+0.72%) |
Mar 20, 2012 | 23.74 | 23.93 | 23.44 | 23.82 | 4,679,879 | -0.11(-0.45%) |
Mar 19, 2012 | 24.02 | 24.17 | 23.47 | 23.93 | 7,933,844 | -0.02(-0.08%) |
Mar 16, 2012 | 24.39 | 24.39 | 23.75 | 23.94 | 7,287,236 | -0.29(-1.19%) |
Mar 15, 2012 | 23.76 | 24.34 | 23.55 | 24.23 | 9,523,071 | +0.47(+1.97%) |
Mar 14, 2012 | 24.11 | 24.33 | 23.62 | 23.76 | 7,584,053 | -0.29(-1.20%) |
Mar 13, 2012 | 23.11 | 24.11 | 23.11 | 24.05 | 7,222,980 | +1.04(+4.50%) |
Mar 12, 2012 | 23.08 | 23.36 | 22.84 | 23.02 | 5,584,816 | +0.08(+0.35%) |
Mar 09, 2012 | 22.62 | 23.43 | 22.56 | 22.93 | 10,317,929 | +0.68(+3.08%) |
Mar 08, 2012 | 21.46 | 22.61 | 21.42 | 22.25 | 9,813,084 | +0.96(+4.53%) |
Mar 07, 2012 | 20.19 | 21.40 | 20.19 | 21.28 | 9,781,697 | +1.14(+5.63%) |
Mar 06, 2012 | 20.32 | 20.40 | 20.01 | 20.15 | 4,608,637 | -0.45(-2.19%) |
Mar 05, 2012 | 20.58 | 20.92 | 20.41 | 20.60 | 3,344,564 | -0.08(-0.39%) |
Mar 02, 2012 | 20.94 | 21.14 | 20.50 | 20.68 | 4,569,306 | -0.39(-1.84%) |
Mar 01, 2012 | 21.19 | 21.44 | 20.87 | 21.07 | 5,969,130 | +0.00(+0.00%) |
Feb 29, 2012 | 20.29 | 21.40 | 20.27 | 21.07 | 10,070,024 | +0.78(+3.87%) |
Feb 28, 2012 | 20.64 | 20.70 | 20.10 | 20.28 | 5,269,841 | -0.39(-1.87%) |
Feb 27, 2012 | 19.95 | 20.87 | 19.94 | 20.67 | 5,450,602 | +0.50(+2.50%) |
Feb 24, 2012 | 20.55 | 20.74 | 20.00 | 20.17 | 4,608,139 | -0.25(-1.24%) |
Feb 23, 2012 | 19.92 | 20.58 | 19.86 | 20.42 | 5,769,039 | +0.51(+2.58%) |
Feb 22, 2012 | 20.34 | 20.55 | 19.83 | 19.91 | 7,351,334 | -0.40(-1.95%) |
Feb 21, 2012 | 21.07 | 21.26 | 20.15 | 20.30 | 6,357,037 | -0.75(-3.55%) |
Feb 17, 2012 | 21.05 | 21.26 | 20.85 | 21.05 | 4,421,730 | -0.05(-0.21%) |
Feb 16, 2012 | 21.24 | 21.54 | 20.82 | 21.10 | 6,525,683 | -0.14(-0.64%) |
Feb 15, 2012 | 21.57 | 21.94 | 21.16 | 21.23 | 8,487,280 | -0.22(-1.01%) |
Feb 14, 2012 | 21.50 | 21.70 | 21.18 | 21.45 | 6,309,004 | -0.14(-0.67%) |
Feb 13, 2012 | 21.25 | 21.72 | 21.13 | 21.59 | 7,295,023 | +0.55(+2.61%) |
Feb 10, 2012 | 20.92 | 21.29 | 20.87 | 21.04 | 7,009,259 | -0.35(-1.64%) |
Feb 09, 2012 | 21.20 | 21.47 | 20.77 | 21.39 | 6,959,207 | +0.33(+1.58%) |
Feb 08, 2012 | 20.55 | 21.10 | 20.33 | 21.06 | 6,851,770 | +0.55(+2.68%) |
Feb 07, 2012 | 20.35 | 20.88 | 20.28 | 20.51 | 5,661,349 | +0.06(+0.31%) |
Feb 06, 2012 | 20.79 | 20.99 | 20.24 | 20.45 | 5,838,670 | -0.59(-2.79%) |
Feb 03, 2012 | 20.08 | 21.15 | 20.04 | 21.03 | 8,794,216 | +1.44(+7.36%) |
Feb 02, 2012 | 19.74 | 19.88 | 19.37 | 19.59 | 4,433,526 | -0.08(-0.41%) |