Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.52 | 27.61 | 27.44 | 27.49 | 13,394,826 | -0.11(-0.40%) |
Apr 27, 2012 | 27.54 | 27.67 | 27.41 | 27.61 | 15,021,170 | +0.15(+0.56%) |
Apr 26, 2012 | 27.20 | 27.53 | 27.16 | 27.45 | 15,940,917 | +0.17(+0.62%) |
Apr 25, 2012 | 27.07 | 27.28 | 26.92 | 27.28 | 5,061,803 | +0.31(+1.15%) |
Apr 24, 2012 | 26.77 | 27.03 | 26.77 | 26.97 | 4,240,377 | +0.19(+0.72%) |
Apr 23, 2012 | 26.91 | 27.01 | 26.66 | 26.78 | 4,429,805 | -0.09(-0.33%) |
Apr 20, 2012 | 26.67 | 27.01 | 26.65 | 26.87 | 4,202,750 | +0.19(+0.73%) |
Apr 19, 2012 | 26.85 | 26.85 | 26.54 | 26.67 | 4,213,528 | -0.20(-0.74%) |
Apr 18, 2012 | 26.79 | 27.01 | 26.68 | 26.87 | 3,063,704 | -0.02(-0.09%) |
Apr 17, 2012 | 26.81 | 26.91 | 26.49 | 26.90 | 3,553,274 | +0.22(+0.84%) |
Apr 16, 2012 | 26.61 | 26.83 | 26.38 | 26.67 | 9,172,312 | +0.28(+1.07%) |
Apr 13, 2012 | 26.54 | 26.72 | 26.37 | 26.39 | 3,319,654 | -0.15(-0.57%) |
Apr 12, 2012 | 26.43 | 26.55 | 26.24 | 26.54 | 3,820,946 | +0.11(+0.40%) |
Apr 11, 2012 | 26.57 | 26.59 | 26.37 | 26.44 | 5,300,720 | +0.06(+0.22%) |
Apr 10, 2012 | 26.75 | 26.75 | 26.21 | 26.38 | 5,419,810 | -0.40(-1.49%) |
Apr 09, 2012 | 26.75 | 26.90 | 26.69 | 26.78 | 4,995,635 | -0.21(-0.78%) |
Apr 05, 2012 | 26.94 | 27.04 | 26.83 | 26.99 | 5,733,036 | -0.06(-0.22%) |
Apr 04, 2012 | 26.85 | 27.27 | 26.82 | 27.05 | 5,527,318 | +0.16(+0.59%) |
Apr 03, 2012 | 26.94 | 26.98 | 26.69 | 26.89 | 3,464,468 | -0.01(-0.02%) |
Apr 02, 2012 | 26.59 | 26.95 | 26.58 | 26.90 | 4,080,781 | +0.12(+0.46%) |
Mar 30, 2012 | 26.78 | 26.90 | 26.67 | 26.77 | 4,500,777 | +0.06(+0.24%) |
Mar 29, 2012 | 26.37 | 27.36 | 26.07 | 26.71 | 6,357,239 | +0.21(+0.80%) |
Mar 28, 2012 | 26.64 | 26.75 | 26.34 | 26.50 | 5,168,813 | -0.11(-0.40%) |
Mar 27, 2012 | 26.48 | 26.69 | 26.37 | 26.60 | 5,374,841 | +0.14(+0.53%) |
Mar 26, 2012 | 26.37 | 26.54 | 26.24 | 26.46 | 4,231,673 | +0.20(+0.76%) |
Mar 23, 2012 | 26.24 | 26.40 | 26.21 | 26.26 | 6,292,959 | +0.06(+0.22%) |
Mar 22, 2012 | 25.84 | 26.24 | 25.84 | 26.20 | 4,720,730 | +0.29(+1.11%) |
Mar 21, 2012 | 26.04 | 26.04 | 25.87 | 25.92 | 2,250,833 | -0.04(-0.16%) |
Mar 20, 2012 | 25.81 | 26.03 | 25.72 | 25.96 | 2,575,969 | +0.06(+0.25%) |
Mar 19, 2012 | 26.09 | 26.21 | 25.89 | 25.89 | 3,368,327 | -0.24(-0.92%) |
Mar 16, 2012 | 26.07 | 26.21 | 25.96 | 26.13 | 4,185,337 | +0.05(+0.18%) |
Mar 15, 2012 | 26.09 | 26.15 | 25.90 | 26.09 | 2,605,426 | -0.04(-0.16%) |
Mar 14, 2012 | 26.46 | 26.48 | 26.04 | 26.13 | 3,524,148 | -0.29(-1.09%) |
Mar 13, 2012 | 26.48 | 26.53 | 26.17 | 26.41 | 3,272,017 | -0.08(-0.31%) |
Mar 12, 2012 | 26.19 | 26.51 | 26.14 | 26.50 | 3,404,312 | +0.24(+0.92%) |
Mar 09, 2012 | 26.12 | 26.29 | 26.00 | 26.26 | 2,721,745 | +0.15(+0.56%) |
Mar 08, 2012 | 26.29 | 26.30 | 26.03 | 26.11 | 3,742,206 | -0.11(-0.43%) |
Mar 07, 2012 | 26.20 | 26.30 | 25.94 | 26.22 | 4,794,686 | -0.04(-0.13%) |
Mar 06, 2012 | 26.06 | 26.28 | 25.88 | 26.26 | 4,234,572 | +0.00(+0.00%) |
Mar 05, 2012 | 26.23 | 26.31 | 26.05 | 26.26 | 3,189,174 | +0.14(+0.52%) |
Mar 02, 2012 | 26.07 | 26.22 | 25.93 | 26.12 | 2,951,271 | +0.08(+0.32%) |
Mar 01, 2012 | 26.07 | 26.14 | 25.83 | 26.04 | 5,094,536 | +0.03(+0.11%) |
Feb 29, 2012 | 25.61 | 26.17 | 25.61 | 26.01 | 7,180,668 | +0.28(+1.10%) |
Feb 28, 2012 | 25.72 | 25.82 | 25.34 | 25.73 | 4,635,885 | -0.01(-0.05%) |
Feb 27, 2012 | 25.84 | 25.93 | 25.68 | 25.74 | 3,923,362 | -0.14(-0.54%) |
Feb 24, 2012 | 25.90 | 26.04 | 25.83 | 25.88 | 8,073,898 | +0.04(+0.16%) |
Feb 23, 2012 | 25.73 | 26.00 | 25.67 | 25.84 | 5,044,734 | +0.15(+0.57%) |
Feb 22, 2012 | 25.52 | 25.84 | 25.47 | 25.69 | 3,573,613 | +0.21(+0.81%) |
Feb 21, 2012 | 25.49 | 25.66 | 25.40 | 25.49 | 3,489,539 | +0.01(+0.05%) |
Feb 17, 2012 | 25.75 | 25.75 | 25.38 | 25.47 | 3,285,335 | -0.09(-0.34%) |
Feb 16, 2012 | 25.18 | 25.70 | 25.18 | 25.56 | 3,900,726 | +0.45(+1.80%) |
Feb 15, 2012 | 25.33 | 25.38 | 25.03 | 25.11 | 2,749,824 | -0.23(-0.93%) |
Feb 14, 2012 | 25.19 | 25.35 | 25.10 | 25.35 | 2,948,616 | +0.08(+0.30%) |
Feb 13, 2012 | 25.17 | 25.40 | 25.15 | 25.27 | 3,753,431 | +0.22(+0.89%) |
Feb 10, 2012 | 24.99 | 25.09 | 24.78 | 25.05 | 3,974,468 | -0.01(-0.05%) |
Feb 09, 2012 | 25.25 | 25.25 | 24.90 | 25.06 | 3,187,797 | -0.16(-0.63%) |
Feb 08, 2012 | 25.40 | 25.49 | 24.96 | 25.22 | 4,756,851 | -0.18(-0.69%) |
Feb 07, 2012 | 25.33 | 25.45 | 25.18 | 25.39 | 3,939,537 | -0.01(-0.02%) |
Feb 06, 2012 | 25.49 | 25.53 | 25.28 | 25.40 | 4,123,332 | -0.16(-0.64%) |
Feb 03, 2012 | 25.75 | 25.75 | 25.23 | 25.56 | 6,536,315 | +0.08(+0.30%) |
Feb 02, 2012 | 25.37 | 26.17 | 25.24 | 25.49 | 16,205,510 | +0.81(+3.29%) |