Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.37 | 26.49 | 26.03 | 26.37 | 6,383,451 | -0.10(-0.39%) |
Apr 27, 2012 | 26.22 | 26.67 | 26.14 | 26.47 | 7,724,421 | +0.34(+1.30%) |
Apr 26, 2012 | 25.67 | 26.35 | 25.67 | 26.13 | 6,060,892 | +0.46(+1.78%) |
Apr 25, 2012 | 25.11 | 25.74 | 25.07 | 25.67 | 7,198,065 | +0.72(+2.89%) |
Apr 24, 2012 | 24.94 | 25.16 | 24.73 | 24.95 | 6,204,843 | +0.04(+0.15%) |
Apr 23, 2012 | 24.95 | 25.00 | 24.59 | 24.91 | 7,952,775 | -0.22(-0.87%) |
Apr 20, 2012 | 25.58 | 25.65 | 25.13 | 25.13 | 9,598,228 | -0.35(-1.39%) |
Apr 19, 2012 | 25.79 | 25.90 | 25.29 | 25.49 | 7,721,524 | -0.31(-1.20%) |
Apr 18, 2012 | 25.68 | 25.92 | 25.45 | 25.79 | 7,053,758 | -0.03(-0.12%) |
Apr 17, 2012 | 25.93 | 26.13 | 25.61 | 25.83 | 11,588,338 | +0.11(+0.42%) |
Apr 16, 2012 | 25.82 | 26.01 | 25.42 | 25.72 | 5,610,487 | +0.02(+0.08%) |
Apr 13, 2012 | 25.85 | 26.03 | 25.66 | 25.70 | 6,529,966 | -0.22(-0.87%) |
Apr 12, 2012 | 25.32 | 25.94 | 25.31 | 25.92 | 5,793,067 | +0.60(+2.39%) |
Apr 11, 2012 | 25.02 | 25.54 | 25.00 | 25.32 | 7,876,578 | +0.53(+2.15%) |
Apr 10, 2012 | 25.70 | 25.83 | 24.75 | 24.78 | 8,170,725 | -0.91(-3.55%) |
Apr 09, 2012 | 25.71 | 25.86 | 25.55 | 25.70 | 6,057,968 | -0.57(-2.18%) |
Apr 05, 2012 | 26.08 | 26.53 | 25.94 | 26.27 | 9,780,299 | -0.02(-0.09%) |
Apr 04, 2012 | 26.06 | 26.39 | 25.75 | 26.29 | 9,330,215 | +0.01(+0.04%) |
Apr 03, 2012 | 25.94 | 26.52 | 25.90 | 26.28 | 9,329,556 | +0.42(+1.62%) |
Apr 02, 2012 | 25.50 | 25.96 | 25.43 | 25.86 | 7,640,732 | +0.33(+1.28%) |
Mar 30, 2012 | 25.86 | 25.86 | 25.52 | 25.54 | 5,973,818 | -0.13(-0.50%) |
Mar 29, 2012 | 25.68 | 25.92 | 25.47 | 25.67 | 7,339,643 | -0.07(-0.27%) |
Mar 28, 2012 | 25.98 | 26.08 | 25.47 | 25.74 | 7,928,095 | -0.24(-0.94%) |
Mar 27, 2012 | 25.96 | 26.19 | 25.93 | 25.98 | 6,605,798 | -0.01(-0.05%) |
Mar 26, 2012 | 25.71 | 26.10 | 25.58 | 25.99 | 6,410,574 | +0.39(+1.51%) |
Mar 23, 2012 | 25.71 | 25.74 | 25.19 | 25.61 | 7,283,940 | -0.14(-0.55%) |
Mar 22, 2012 | 25.76 | 26.06 | 25.53 | 25.75 | 9,617,504 | -0.26(-1.01%) |
Mar 21, 2012 | 25.50 | 26.15 | 25.50 | 26.01 | 12,714,429 | +0.49(+1.94%) |
Mar 20, 2012 | 25.22 | 25.63 | 25.12 | 25.52 | 7,212,264 | +0.05(+0.20%) |
Mar 19, 2012 | 25.43 | 25.52 | 25.16 | 25.47 | 6,332,623 | -0.07(-0.28%) |
Mar 16, 2012 | 25.62 | 25.68 | 25.23 | 25.54 | 9,629,860 | -0.03(-0.10%) |
Mar 15, 2012 | 25.63 | 25.64 | 25.25 | 25.56 | 5,005,808 | -0.09(-0.35%) |
Mar 14, 2012 | 25.44 | 25.67 | 25.30 | 25.65 | 6,505,479 | +0.22(+0.86%) |
Mar 13, 2012 | 25.52 | 25.58 | 25.10 | 25.43 | 8,368,274 | +0.12(+0.48%) |
Mar 12, 2012 | 25.45 | 25.55 | 25.28 | 25.31 | 7,020,016 | -0.06(-0.23%) |
Mar 09, 2012 | 25.13 | 25.47 | 25.13 | 25.37 | 8,163,863 | +0.24(+0.94%) |
Mar 08, 2012 | 24.70 | 25.17 | 24.51 | 25.13 | 9,299,176 | +0.53(+2.16%) |
Mar 07, 2012 | 23.99 | 24.67 | 23.93 | 24.60 | 8,127,925 | +0.76(+3.19%) |
Mar 06, 2012 | 24.30 | 24.45 | 23.74 | 23.84 | 12,390,662 | -0.61(-2.51%) |
Mar 05, 2012 | 24.42 | 24.73 | 24.21 | 24.45 | 8,771,470 | -0.04(-0.18%) |
Mar 02, 2012 | 24.84 | 24.87 | 24.38 | 24.50 | 8,084,475 | -0.35(-1.39%) |
Mar 01, 2012 | 24.47 | 24.86 | 23.73 | 24.85 | 20,211,302 | +0.56(+2.32%) |
Feb 29, 2012 | 24.12 | 24.52 | 24.02 | 24.28 | 11,750,955 | +0.08(+0.34%) |
Feb 28, 2012 | 23.86 | 24.24 | 23.77 | 24.20 | 8,936,425 | +0.30(+1.26%) |
Feb 27, 2012 | 23.48 | 23.96 | 23.39 | 23.90 | 7,584,282 | +0.20(+0.84%) |
Feb 24, 2012 | 23.76 | 23.88 | 23.58 | 23.70 | 6,779,790 | +0.04(+0.19%) |
Feb 23, 2012 | 23.76 | 23.98 | 23.51 | 23.66 | 13,603,668 | -0.44(-1.83%) |
Feb 22, 2012 | 23.46 | 24.24 | 23.46 | 24.10 | 12,595,379 | +0.63(+2.70%) |
Feb 21, 2012 | 24.06 | 24.44 | 23.27 | 23.46 | 20,073,620 | +0.28(+1.21%) |
Feb 17, 2012 | 22.80 | 23.22 | 22.72 | 23.18 | 9,491,992 | +0.61(+2.69%) |
Feb 16, 2012 | 22.38 | 22.72 | 22.24 | 22.57 | 6,955,626 | +0.21(+0.94%) |
Feb 15, 2012 | 22.77 | 22.82 | 22.17 | 22.36 | 8,842,952 | -0.38(-1.66%) |
Feb 14, 2012 | 22.78 | 22.95 | 22.54 | 22.74 | 7,725,916 | -0.15(-0.67%) |
Feb 13, 2012 | 22.97 | 23.07 | 22.64 | 22.89 | 4,735,895 | +0.08(+0.34%) |
Feb 10, 2012 | 22.91 | 22.95 | 22.63 | 22.82 | 5,295,896 | -0.34(-1.46%) |
Feb 09, 2012 | 23.00 | 23.17 | 22.71 | 23.16 | 7,977,869 | +0.22(+0.98%) |
Feb 08, 2012 | 22.98 | 23.20 | 22.72 | 22.93 | 8,042,465 | -0.01(-0.03%) |
Feb 07, 2012 | 22.80 | 23.02 | 22.72 | 22.94 | 7,124,876 | +0.10(+0.42%) |
Feb 06, 2012 | 22.97 | 23.12 | 22.77 | 22.84 | 7,950,754 | -0.26(-1.11%) |
Feb 03, 2012 | 22.78 | 23.26 | 22.77 | 23.10 | 11,591,982 | +0.57(+2.53%) |
Feb 02, 2012 | 22.14 | 22.67 | 21.92 | 22.53 | 17,412,242 | +0.79(+3.65%) |