Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.98 | 24.16 | 23.98 | 24.14 | 5,843,974 | +0.14(+0.58%) |
Apr 27, 2012 | 23.97 | 24.19 | 23.84 | 24.00 | 6,118,741 | +0.17(+0.73%) |
Apr 26, 2012 | 23.95 | 24.02 | 23.79 | 23.82 | 6,252,561 | -0.11(-0.47%) |
Apr 25, 2012 | 24.09 | 24.09 | 23.85 | 23.94 | 6,262,928 | +0.08(+0.35%) |
Apr 24, 2012 | 23.65 | 23.88 | 23.53 | 23.85 | 7,212,138 | +0.28(+1.18%) |
Apr 23, 2012 | 23.38 | 23.58 | 23.37 | 23.58 | 6,311,189 | -0.02(-0.09%) |
Apr 20, 2012 | 23.68 | 23.83 | 23.48 | 23.60 | 9,222,939 | -0.00(-0.02%) |
Apr 19, 2012 | 23.98 | 24.10 | 23.43 | 23.60 | 9,626,306 | -0.09(-0.39%) |
Apr 18, 2012 | 23.74 | 23.86 | 23.69 | 23.69 | 7,979,870 | -0.11(-0.46%) |
Apr 17, 2012 | 23.97 | 24.09 | 23.76 | 23.80 | 15,507,047 | +0.24(+1.00%) |
Apr 16, 2012 | 24.22 | 24.50 | 23.50 | 23.57 | 29,869,408 | -1.71(-6.77%) |
Apr 13, 2012 | 25.53 | 25.61 | 25.27 | 25.28 | 4,478,220 | -0.30(-1.16%) |
Apr 12, 2012 | 25.37 | 25.62 | 25.26 | 25.57 | 4,354,131 | +0.25(+1.00%) |
Apr 11, 2012 | 25.38 | 25.43 | 25.24 | 25.32 | 4,357,223 | +0.20(+0.80%) |
Apr 10, 2012 | 25.39 | 25.48 | 25.12 | 25.12 | 5,709,623 | -0.35(-1.37%) |
Apr 09, 2012 | 25.71 | 25.73 | 25.46 | 25.47 | 4,208,256 | -0.48(-1.85%) |
Apr 05, 2012 | 25.96 | 25.97 | 25.74 | 25.95 | 4,745,334 | -0.08(-0.32%) |
Apr 04, 2012 | 26.09 | 26.13 | 25.87 | 26.03 | 5,245,013 | -0.22(-0.85%) |
Apr 03, 2012 | 26.22 | 26.34 | 26.13 | 26.25 | 4,887,111 | +0.01(+0.03%) |
Apr 02, 2012 | 25.98 | 26.27 | 25.95 | 26.25 | 5,071,807 | +0.20(+0.79%) |
Mar 30, 2012 | 26.10 | 26.31 | 25.98 | 26.04 | 6,801,168 | +0.11(+0.44%) |
Mar 29, 2012 | 25.81 | 25.98 | 25.73 | 25.93 | 4,480,828 | -0.03(-0.12%) |
Mar 28, 2012 | 26.27 | 26.35 | 25.88 | 25.96 | 6,987,471 | -0.29(-1.11%) |
Mar 27, 2012 | 26.13 | 26.37 | 26.01 | 26.25 | 7,307,668 | +0.14(+0.52%) |
Mar 26, 2012 | 26.00 | 26.13 | 26.00 | 26.11 | 5,327,899 | +0.28(+1.08%) |
Mar 23, 2012 | 25.88 | 25.95 | 25.78 | 25.84 | 3,754,686 | +0.03(+0.12%) |
Mar 22, 2012 | 25.76 | 25.86 | 25.71 | 25.81 | 5,025,509 | -0.07(-0.27%) |
Mar 21, 2012 | 25.94 | 25.99 | 25.85 | 25.88 | 4,431,870 | -0.05(-0.20%) |
Mar 20, 2012 | 25.81 | 25.97 | 25.81 | 25.93 | 5,025,394 | -0.01(-0.05%) |
Mar 19, 2012 | 26.04 | 26.11 | 25.92 | 25.94 | 5,840,785 | -0.11(-0.43%) |
Mar 16, 2012 | 26.06 | 26.10 | 25.95 | 26.05 | 6,422,205 | +0.01(+0.05%) |
Mar 15, 2012 | 25.94 | 26.08 | 25.88 | 26.04 | 4,866,482 | +0.08(+0.32%) |
Mar 14, 2012 | 25.97 | 26.08 | 25.87 | 25.96 | 4,492,315 | -0.07(-0.25%) |
Mar 13, 2012 | 25.70 | 26.04 | 25.68 | 26.02 | 6,358,252 | +0.47(+1.84%) |
Mar 12, 2012 | 25.60 | 25.75 | 25.54 | 25.55 | 4,331,379 | -0.10(-0.39%) |
Mar 09, 2012 | 25.69 | 25.75 | 25.60 | 25.65 | 6,649,444 | -0.05(-0.19%) |
Mar 08, 2012 | 25.24 | 25.73 | 25.20 | 25.70 | 9,885,856 | +0.67(+2.68%) |
Mar 07, 2012 | 24.95 | 25.08 | 24.88 | 25.03 | 6,139,918 | +0.14(+0.55%) |
Mar 06, 2012 | 24.89 | 25.00 | 24.82 | 24.89 | 4,929,467 | -0.16(-0.62%) |
Mar 05, 2012 | 25.08 | 25.17 | 24.92 | 25.05 | 5,418,021 | -0.06(-0.24%) |
Mar 02, 2012 | 25.26 | 25.26 | 24.98 | 25.11 | 4,995,292 | -0.14(-0.55%) |
Mar 01, 2012 | 25.13 | 25.28 | 25.00 | 25.25 | 7,250,656 | +0.07(+0.29%) |
Feb 29, 2012 | 25.24 | 25.29 | 25.07 | 25.17 | 6,847,524 | -0.04(-0.15%) |
Feb 28, 2012 | 25.15 | 25.29 | 25.11 | 25.21 | 4,957,599 | +0.12(+0.47%) |
Feb 27, 2012 | 24.83 | 25.20 | 24.80 | 25.10 | 5,745,168 | +0.13(+0.54%) |
Feb 24, 2012 | 24.59 | 25.00 | 24.58 | 24.96 | 6,518,266 | +0.45(+1.86%) |
Feb 23, 2012 | 24.46 | 24.58 | 24.43 | 24.51 | 4,244,919 | -0.02(-0.09%) |
Feb 22, 2012 | 24.42 | 24.60 | 24.40 | 24.53 | 5,202,483 | +0.00(+0.00%) |
Feb 21, 2012 | 24.67 | 24.67 | 24.46 | 24.53 | 4,273,007 | -0.14(-0.58%) |
Feb 17, 2012 | 24.66 | 24.72 | 24.53 | 24.67 | 6,861,840 | +0.08(+0.33%) |
Feb 16, 2012 | 24.65 | 24.72 | 24.56 | 24.59 | 6,999,835 | -0.03(-0.11%) |
Feb 15, 2012 | 24.68 | 24.68 | 24.50 | 24.62 | 5,788,853 | -0.07(-0.26%) |
Feb 14, 2012 | 24.58 | 24.68 | 24.43 | 24.68 | 5,711,640 | -0.02(-0.09%) |
Feb 13, 2012 | 24.71 | 24.71 | 24.60 | 24.70 | 4,618,837 | +0.09(+0.35%) |
Feb 10, 2012 | 24.48 | 24.62 | 24.34 | 24.62 | 6,021,723 | +0.02(+0.07%) |
Feb 09, 2012 | 24.70 | 24.70 | 24.40 | 24.60 | 5,582,595 | -0.12(-0.47%) |
Feb 08, 2012 | 24.64 | 24.72 | 24.51 | 24.72 | 4,517,889 | +0.02(+0.09%) |
Feb 07, 2012 | 24.62 | 24.75 | 24.49 | 24.69 | 7,253,083 | -0.04(-0.16%) |
Feb 06, 2012 | 24.73 | 24.74 | 24.54 | 24.73 | 5,917,630 | +0.03(+0.12%) |
Feb 03, 2012 | 24.61 | 24.72 | 24.54 | 24.70 | 8,771,740 | +0.22(+0.88%) |
Feb 02, 2012 | 24.43 | 24.55 | 24.36 | 24.49 | 8,989,123 | +0.08(+0.34%) |