Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.11 | 24.17 | 23.99 | 24.05 | 11,466,902 | -0.17(-0.71%) |
Apr 27, 2012 | 24.10 | 24.26 | 23.99 | 24.23 | 13,856,266 | +0.17(+0.69%) |
Apr 26, 2012 | 23.81 | 24.10 | 23.81 | 24.06 | 12,509,292 | -0.02(-0.06%) |
Apr 25, 2012 | 23.72 | 24.08 | 23.62 | 24.08 | 14,306,904 | +0.46(+1.95%) |
Apr 24, 2012 | 24.63 | 24.66 | 23.50 | 23.62 | 25,128,870 | -0.40(-1.66%) |
Apr 23, 2012 | 24.25 | 24.29 | 23.95 | 24.02 | 17,414,178 | -0.44(-1.79%) |
Apr 20, 2012 | 24.84 | 24.89 | 24.34 | 24.45 | 64,374,876 | -0.13(-0.52%) |
Apr 19, 2012 | 24.72 | 24.95 | 24.38 | 24.58 | 11,849,909 | -0.06(-0.24%) |
Apr 18, 2012 | 24.58 | 24.77 | 24.36 | 24.64 | 7,530,168 | -0.05(-0.18%) |
Apr 17, 2012 | 24.34 | 24.72 | 24.34 | 24.69 | 8,369,852 | +0.44(+1.82%) |
Apr 16, 2012 | 24.53 | 24.60 | 23.95 | 24.25 | 9,133,875 | +0.01(+0.05%) |
Apr 13, 2012 | 24.41 | 24.70 | 24.23 | 24.23 | 11,881,627 | -0.24(-1.00%) |
Apr 12, 2012 | 24.11 | 24.52 | 24.03 | 24.48 | 7,798,965 | +0.39(+1.63%) |
Apr 11, 2012 | 24.05 | 24.23 | 24.03 | 24.09 | 7,823,255 | +0.22(+0.93%) |
Apr 10, 2012 | 24.11 | 24.38 | 23.81 | 23.86 | 15,253,110 | -0.34(-1.40%) |
Apr 09, 2012 | 24.06 | 24.32 | 23.99 | 24.20 | 6,761,907 | -0.24(-0.99%) |
Apr 05, 2012 | 24.17 | 24.59 | 24.10 | 24.44 | 8,116,711 | +0.23(+0.93%) |
Apr 04, 2012 | 24.33 | 24.34 | 24.02 | 24.22 | 13,616,280 | -0.33(-1.35%) |
Apr 03, 2012 | 25.00 | 25.00 | 24.50 | 24.55 | 10,457,009 | -0.49(-1.97%) |
Apr 02, 2012 | 24.96 | 25.16 | 24.81 | 25.04 | 9,840,137 | -0.27(-1.06%) |
Mar 30, 2012 | 25.09 | 25.53 | 25.05 | 25.31 | 10,338,149 | +0.32(+1.27%) |
Mar 29, 2012 | 24.97 | 25.11 | 24.84 | 24.99 | 9,572,206 | -0.11(-0.42%) |
Mar 28, 2012 | 25.40 | 25.48 | 24.90 | 25.10 | 8,644,485 | -0.41(-1.59%) |
Mar 27, 2012 | 25.62 | 25.79 | 25.51 | 25.51 | 7,271,833 | -0.09(-0.35%) |
Mar 26, 2012 | 25.28 | 25.60 | 25.19 | 25.60 | 7,585,661 | +0.48(+1.92%) |
Mar 23, 2012 | 25.22 | 25.27 | 24.86 | 25.11 | 8,418,783 | -0.06(-0.24%) |
Mar 22, 2012 | 25.08 | 25.24 | 24.98 | 25.18 | 7,352,243 | -0.14(-0.54%) |
Mar 21, 2012 | 25.28 | 25.42 | 25.02 | 25.31 | 10,955,122 | +0.02(+0.09%) |
Mar 20, 2012 | 25.34 | 25.39 | 25.05 | 25.29 | 10,593,665 | -0.20(-0.77%) |
Mar 19, 2012 | 24.85 | 25.55 | 24.82 | 25.48 | 14,187,833 | +0.62(+2.48%) |
Mar 16, 2012 | 24.69 | 25.08 | 24.62 | 24.87 | 15,889,145 | +0.18(+0.73%) |
Mar 15, 2012 | 24.17 | 24.72 | 24.13 | 24.69 | 11,191,752 | +0.58(+2.41%) |
Mar 14, 2012 | 24.26 | 24.58 | 24.04 | 24.11 | 11,496,838 | -0.21(-0.87%) |
Mar 13, 2012 | 24.15 | 24.32 | 24.05 | 24.32 | 13,712,774 | +0.29(+1.19%) |
Mar 12, 2012 | 24.33 | 24.43 | 24.02 | 24.03 | 9,362,806 | -0.27(-1.12%) |
Mar 09, 2012 | 24.25 | 24.47 | 24.11 | 24.30 | 16,426,568 | -0.25(-1.01%) |
Mar 08, 2012 | 24.81 | 24.84 | 24.52 | 24.55 | 9,547,180 | -0.04(-0.15%) |
Mar 07, 2012 | 24.19 | 24.67 | 24.14 | 24.59 | 10,008,818 | +0.40(+1.65%) |
Mar 06, 2012 | 23.99 | 24.23 | 23.84 | 24.19 | 11,725,445 | -0.05(-0.22%) |
Mar 05, 2012 | 24.63 | 24.69 | 24.19 | 24.24 | 10,438,358 | -0.47(-1.92%) |
Mar 02, 2012 | 24.95 | 25.11 | 24.69 | 24.72 | 6,270,035 | -0.26(-1.06%) |
Mar 01, 2012 | 25.22 | 25.27 | 24.85 | 24.98 | 8,805,064 | -0.14(-0.54%) |
Feb 29, 2012 | 25.40 | 25.40 | 25.07 | 25.11 | 9,387,798 | -0.28(-1.10%) |
Feb 28, 2012 | 24.99 | 25.48 | 24.96 | 25.39 | 8,470,278 | +0.46(+1.84%) |
Feb 27, 2012 | 24.90 | 25.15 | 24.70 | 24.93 | 7,948,800 | -0.16(-0.63%) |
Feb 24, 2012 | 25.21 | 25.30 | 25.07 | 25.09 | 4,792,645 | +0.00(+0.00%) |
Feb 23, 2012 | 24.73 | 25.23 | 24.50 | 25.09 | 7,669,433 | +0.27(+1.09%) |
Feb 22, 2012 | 24.99 | 25.16 | 24.78 | 24.82 | 8,629,591 | -0.24(-0.96%) |
Feb 21, 2012 | 25.33 | 25.33 | 25.00 | 25.06 | 9,071,580 | -0.23(-0.92%) |
Feb 17, 2012 | 25.66 | 25.72 | 25.20 | 25.30 | 10,170,720 | -0.24(-0.94%) |
Feb 16, 2012 | 25.21 | 25.76 | 25.08 | 25.54 | 11,803,300 | +0.38(+1.50%) |
Feb 15, 2012 | 24.86 | 25.26 | 24.86 | 25.16 | 11,392,677 | +0.14(+0.57%) |
Feb 14, 2012 | 24.92 | 25.03 | 24.63 | 25.02 | 9,428,088 | -0.03(-0.11%) |
Feb 13, 2012 | 25.23 | 25.43 | 24.66 | 25.04 | 9,695,758 | -0.08(-0.31%) |
Feb 10, 2012 | 25.15 | 25.24 | 24.99 | 25.12 | 7,197,295 | -0.33(-1.30%) |
Feb 09, 2012 | 25.57 | 25.60 | 25.36 | 25.45 | 8,597,960 | -0.04(-0.15%) |
Feb 08, 2012 | 25.18 | 25.65 | 25.16 | 25.49 | 11,074,079 | +0.32(+1.26%) |
Feb 07, 2012 | 25.12 | 25.32 | 24.90 | 25.18 | 13,233,109 | -0.14(-0.54%) |
Feb 06, 2012 | 25.41 | 25.44 | 25.08 | 25.31 | 11,544,490 | -0.24(-0.94%) |
Feb 03, 2012 | 25.11 | 25.67 | 25.04 | 25.55 | 18,933,920 | +0.66(+2.63%) |
Feb 02, 2012 | 24.74 | 25.00 | 24.73 | 24.90 | 13,114,689 | +0.15(+0.61%) |