Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.93 | 23.05 | 22.72 | 22.90 | 23,355,746 | -0.02(-0.10%) |
Apr 27, 2012 | 23.26 | 23.35 | 22.54 | 22.93 | 68,555,064 | -1.29(-5.32%) |
Apr 26, 2012 | 23.89 | 24.41 | 23.71 | 24.22 | 37,313,012 | +0.46(+1.95%) |
Apr 25, 2012 | 23.44 | 23.84 | 23.29 | 23.75 | 17,639,898 | +0.58(+2.50%) |
Apr 24, 2012 | 23.54 | 23.85 | 23.06 | 23.17 | 22,477,892 | -0.20(-0.87%) |
Apr 23, 2012 | 23.42 | 23.49 | 23.05 | 23.38 | 19,040,850 | -0.24(-1.01%) |
Apr 20, 2012 | 23.58 | 23.90 | 23.55 | 23.62 | 20,215,118 | +0.14(+0.60%) |
Apr 19, 2012 | 24.11 | 24.13 | 23.39 | 23.48 | 23,243,788 | -0.61(-2.52%) |
Apr 18, 2012 | 23.55 | 24.24 | 23.52 | 24.08 | 22,708,386 | +0.67(+2.85%) |
Apr 17, 2012 | 23.93 | 23.93 | 23.23 | 23.42 | 38,261,944 | -0.40(-1.66%) |
Apr 16, 2012 | 24.72 | 24.75 | 23.76 | 23.81 | 31,772,716 | -0.81(-3.28%) |
Apr 13, 2012 | 24.06 | 24.74 | 23.85 | 24.62 | 38,270,448 | +0.42(+1.72%) |
Apr 12, 2012 | 23.73 | 24.21 | 23.56 | 24.20 | 30,582,706 | +0.53(+2.24%) |
Apr 11, 2012 | 22.90 | 23.68 | 22.83 | 23.67 | 30,280,086 | +1.00(+4.43%) |
Apr 10, 2012 | 23.06 | 23.12 | 22.59 | 22.67 | 22,738,584 | -0.26(-1.11%) |
Apr 09, 2012 | 22.86 | 23.14 | 22.80 | 22.92 | 15,744,524 | -0.30(-1.31%) |
Apr 05, 2012 | 22.80 | 23.34 | 22.78 | 23.23 | 20,490,610 | +0.49(+2.14%) |
Apr 04, 2012 | 22.86 | 23.01 | 22.62 | 22.74 | 17,723,890 | +0.02(+0.09%) |
Apr 03, 2012 | 22.63 | 22.82 | 22.53 | 22.72 | 14,860,963 | +0.10(+0.42%) |
Apr 02, 2012 | 22.37 | 22.71 | 22.34 | 22.62 | 15,256,054 | +0.31(+1.40%) |
Mar 30, 2012 | 22.43 | 22.45 | 22.25 | 22.31 | 11,242,542 | +0.06(+0.29%) |
Mar 29, 2012 | 22.20 | 22.30 | 21.80 | 22.25 | 16,786,588 | -0.12(-0.54%) |
Mar 28, 2012 | 22.44 | 22.57 | 22.22 | 22.37 | 15,152,957 | -0.09(-0.41%) |
Mar 27, 2012 | 22.34 | 22.54 | 22.22 | 22.46 | 16,809,886 | +0.14(+0.63%) |
Mar 26, 2012 | 22.16 | 22.32 | 22.03 | 22.32 | 16,444,929 | +0.23(+1.02%) |
Mar 23, 2012 | 22.15 | 22.16 | 21.76 | 22.09 | 17,229,298 | +0.06(+0.25%) |
Mar 22, 2012 | 21.43 | 22.06 | 21.42 | 22.04 | 26,794,474 | +0.56(+2.59%) |
Mar 21, 2012 | 21.53 | 21.54 | 21.36 | 21.48 | 10,674,698 | +0.03(+0.15%) |
Mar 20, 2012 | 21.36 | 21.49 | 21.25 | 21.45 | 15,802,164 | +0.07(+0.34%) |
Mar 19, 2012 | 21.17 | 21.39 | 21.02 | 21.38 | 14,322,560 | +0.14(+0.64%) |
Mar 16, 2012 | 21.26 | 21.31 | 21.11 | 21.24 | 30,052,184 | +0.06(+0.26%) |
Mar 15, 2012 | 21.10 | 21.20 | 21.03 | 21.19 | 15,826,992 | +0.16(+0.74%) |
Mar 14, 2012 | 20.76 | 21.12 | 20.73 | 21.03 | 18,461,546 | +0.14(+0.65%) |
Mar 13, 2012 | 20.45 | 20.90 | 20.41 | 20.89 | 23,145,230 | +0.49(+2.41%) |
Mar 12, 2012 | 20.74 | 20.77 | 20.34 | 20.40 | 17,063,574 | -0.29(-1.41%) |
Mar 09, 2012 | 20.66 | 20.95 | 20.39 | 20.69 | 35,544,968 | +0.59(+2.92%) |
Mar 08, 2012 | 19.82 | 20.26 | 19.82 | 20.11 | 20,779,898 | +0.35(+1.78%) |
Mar 07, 2012 | 19.33 | 19.77 | 19.32 | 19.76 | 14,303,920 | +0.46(+2.40%) |
Mar 06, 2012 | 19.38 | 19.58 | 19.20 | 19.29 | 10,279,625 | -0.28(-1.45%) |
Mar 05, 2012 | 19.44 | 19.72 | 19.44 | 19.58 | 11,155,475 | +0.06(+0.31%) |
Mar 02, 2012 | 19.46 | 19.61 | 19.37 | 19.52 | 10,242,240 | +0.07(+0.37%) |
Mar 01, 2012 | 19.44 | 19.60 | 19.35 | 19.44 | 10,862,918 | +0.06(+0.31%) |
Feb 29, 2012 | 19.50 | 19.51 | 19.36 | 19.39 | 12,832,242 | -0.14(-0.72%) |
Feb 28, 2012 | 19.25 | 19.53 | 19.23 | 19.52 | 9,585,653 | +0.27(+1.41%) |
Feb 27, 2012 | 19.21 | 19.39 | 19.07 | 19.25 | 8,407,949 | -0.03(-0.14%) |
Feb 24, 2012 | 19.32 | 19.44 | 19.20 | 19.28 | 8,209,518 | -0.06(-0.33%) |
Feb 23, 2012 | 19.30 | 19.38 | 19.16 | 19.35 | 10,337,376 | +0.05(+0.27%) |
Feb 22, 2012 | 19.28 | 19.34 | 19.11 | 19.29 | 10,832,687 | +0.03(+0.14%) |
Feb 21, 2012 | 19.33 | 19.51 | 19.19 | 19.27 | 10,385,252 | -0.08(-0.39%) |
Feb 17, 2012 | 19.43 | 19.57 | 19.33 | 19.34 | 15,914,172 | -0.03(-0.14%) |
Feb 16, 2012 | 19.31 | 19.48 | 19.29 | 19.37 | 12,232,339 | +0.02(+0.08%) |
Feb 15, 2012 | 19.58 | 19.64 | 19.33 | 19.35 | 10,134,910 | -0.26(-1.30%) |
Feb 14, 2012 | 19.55 | 19.61 | 19.42 | 19.61 | 8,292,976 | -0.05(-0.26%) |
Feb 13, 2012 | 19.58 | 19.67 | 19.45 | 19.66 | 9,665,019 | +0.17(+0.88%) |
Feb 10, 2012 | 19.48 | 19.52 | 19.36 | 19.49 | 10,241,413 | -0.15(-0.77%) |
Feb 09, 2012 | 19.50 | 19.70 | 19.47 | 19.64 | 11,912,945 | +0.19(+0.99%) |
Feb 08, 2012 | 19.35 | 19.48 | 19.27 | 19.45 | 9,609,393 | +0.12(+0.64%) |
Feb 07, 2012 | 19.26 | 19.40 | 19.21 | 19.33 | 7,955,479 | +0.05(+0.25%) |
Feb 06, 2012 | 19.21 | 19.36 | 19.16 | 19.28 | 9,287,855 | +0.06(+0.29%) |
Feb 03, 2012 | 19.08 | 19.25 | 19.07 | 19.22 | 12,567,050 | +0.26(+1.39%) |
Feb 02, 2012 | 19.19 | 19.29 | 18.86 | 18.96 | 15,055,085 | -0.23(-1.20%) |