Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.23 | 27.29 | 26.96 | 27.16 | 1,428,232 | -0.18(-0.65%) |
Apr 27, 2012 | 27.30 | 27.43 | 27.15 | 27.34 | 2,523,772 | +0.21(+0.77%) |
Apr 26, 2012 | 26.60 | 27.43 | 26.56 | 27.13 | 3,014,777 | +0.45(+1.69%) |
Apr 25, 2012 | 26.54 | 26.80 | 26.29 | 26.68 | 2,131,792 | +0.35(+1.35%) |
Apr 24, 2012 | 26.48 | 26.53 | 26.24 | 26.32 | 1,670,596 | -0.19(-0.73%) |
Apr 23, 2012 | 26.43 | 26.55 | 26.20 | 26.52 | 1,787,438 | -0.16(-0.60%) |
Apr 20, 2012 | 26.77 | 26.88 | 26.68 | 26.68 | 2,300,502 | -0.02(-0.09%) |
Apr 19, 2012 | 26.87 | 27.20 | 26.56 | 26.70 | 2,018,051 | -0.25(-0.93%) |
Apr 18, 2012 | 26.72 | 27.04 | 26.63 | 26.95 | 2,177,278 | +0.09(+0.33%) |
Apr 17, 2012 | 26.30 | 26.98 | 26.10 | 26.86 | 2,812,990 | +0.36(+1.37%) |
Apr 16, 2012 | 26.18 | 26.64 | 26.17 | 26.50 | 1,433,038 | +0.30(+1.14%) |
Apr 13, 2012 | 26.44 | 26.56 | 26.20 | 26.20 | 1,483,712 | -0.33(-1.25%) |
Apr 12, 2012 | 26.46 | 26.68 | 26.44 | 26.53 | 2,035,107 | +0.09(+0.34%) |
Apr 11, 2012 | 26.19 | 26.51 | 26.11 | 26.44 | 2,637,938 | +0.45(+1.74%) |
Apr 10, 2012 | 25.98 | 26.25 | 25.92 | 25.99 | 3,760,738 | +0.01(+0.03%) |
Apr 09, 2012 | 25.96 | 26.11 | 25.85 | 25.98 | 1,865,031 | -0.30(-1.14%) |
Apr 05, 2012 | 26.16 | 26.36 | 26.15 | 26.28 | 2,385,962 | +0.03(+0.12%) |
Apr 04, 2012 | 26.65 | 26.68 | 26.23 | 26.25 | 2,098,520 | -0.56(-2.08%) |
Apr 03, 2012 | 27.08 | 27.16 | 26.63 | 26.81 | 1,697,356 | -0.27(-1.01%) |
Apr 02, 2012 | 26.61 | 27.36 | 26.50 | 27.08 | 3,185,649 | +0.36(+1.36%) |
Mar 30, 2012 | 26.94 | 26.98 | 26.57 | 26.72 | 2,464,020 | +0.06(+0.21%) |
Mar 29, 2012 | 26.44 | 26.82 | 26.44 | 26.66 | 2,005,193 | +0.00(+0.00%) |
Mar 28, 2012 | 26.74 | 26.77 | 26.42 | 26.66 | 1,777,088 | -0.08(-0.30%) |
Mar 27, 2012 | 26.97 | 26.97 | 26.69 | 26.74 | 1,262,070 | -0.16(-0.60%) |
Mar 26, 2012 | 26.76 | 26.91 | 26.65 | 26.90 | 1,994,955 | +0.31(+1.18%) |
Mar 23, 2012 | 26.55 | 26.65 | 26.34 | 26.59 | 1,355,071 | +0.02(+0.06%) |
Mar 22, 2012 | 26.32 | 26.65 | 26.25 | 26.57 | 1,520,726 | +0.05(+0.18%) |
Mar 21, 2012 | 26.42 | 26.64 | 26.36 | 26.52 | 1,844,459 | +0.00(+0.00%) |
Mar 20, 2012 | 26.33 | 26.60 | 26.18 | 26.52 | 2,218,476 | +0.00(+0.00%) |
Mar 19, 2012 | 26.52 | 26.60 | 26.42 | 26.52 | 1,665,080 | -0.10(-0.36%) |
Mar 16, 2012 | 26.57 | 26.67 | 26.40 | 26.62 | 4,719,680 | +0.14(+0.52%) |
Mar 15, 2012 | 25.99 | 26.62 | 25.93 | 26.48 | 2,976,388 | +0.49(+1.89%) |
Mar 14, 2012 | 25.80 | 26.05 | 25.69 | 25.99 | 1,549,287 | +0.28(+1.10%) |
Mar 13, 2012 | 25.63 | 25.71 | 25.47 | 25.71 | 2,571,978 | +0.23(+0.91%) |
Mar 12, 2012 | 25.40 | 25.60 | 25.29 | 25.48 | 1,476,610 | +0.08(+0.32%) |
Mar 09, 2012 | 25.52 | 25.57 | 25.33 | 25.40 | 1,295,566 | -0.02(-0.06%) |
Mar 08, 2012 | 25.43 | 25.50 | 25.24 | 25.41 | 1,511,096 | +0.22(+0.89%) |
Mar 07, 2012 | 25.00 | 25.27 | 24.90 | 25.19 | 1,650,814 | +0.27(+1.09%) |
Mar 06, 2012 | 25.01 | 25.22 | 24.83 | 24.92 | 1,519,696 | -0.29(-1.15%) |
Mar 05, 2012 | 25.05 | 25.25 | 25.01 | 25.21 | 1,723,940 | +0.20(+0.80%) |
Mar 02, 2012 | 25.55 | 25.55 | 24.99 | 25.00 | 1,473,403 | -0.59(-2.32%) |
Mar 01, 2012 | 25.49 | 25.64 | 25.44 | 25.60 | 2,971,297 | +0.16(+0.63%) |
Feb 29, 2012 | 25.23 | 25.49 | 25.09 | 25.44 | 3,004,965 | +0.20(+0.79%) |
Feb 28, 2012 | 25.06 | 25.36 | 24.89 | 25.24 | 2,496,679 | +0.21(+0.83%) |
Feb 27, 2012 | 24.75 | 25.18 | 24.61 | 25.03 | 1,936,051 | +0.12(+0.48%) |
Feb 24, 2012 | 24.92 | 25.03 | 24.84 | 24.91 | 1,910,024 | -0.03(-0.13%) |
Feb 23, 2012 | 24.63 | 25.00 | 24.57 | 24.94 | 3,829,306 | +0.30(+1.24%) |
Feb 22, 2012 | 24.52 | 24.82 | 24.52 | 24.64 | 2,904,729 | -0.03(-0.13%) |
Feb 21, 2012 | 24.69 | 24.76 | 24.51 | 24.67 | 2,523,377 | +0.06(+0.23%) |
Feb 17, 2012 | 25.08 | 25.09 | 24.45 | 24.61 | 4,276,083 | -0.37(-1.48%) |
Feb 16, 2012 | 25.21 | 25.26 | 24.97 | 24.98 | 2,216,738 | -0.22(-0.89%) |
Feb 15, 2012 | 25.19 | 25.63 | 25.08 | 25.21 | 3,895,240 | +0.32(+1.29%) |
Feb 14, 2012 | 23.78 | 25.09 | 23.78 | 24.88 | 5,563,880 | +1.64(+7.03%) |
Feb 13, 2012 | 23.10 | 23.31 | 22.96 | 23.25 | 3,031,461 | +0.28(+1.22%) |
Feb 10, 2012 | 22.93 | 22.99 | 22.86 | 22.97 | 1,987,162 | -0.10(-0.42%) |
Feb 09, 2012 | 23.21 | 23.22 | 22.98 | 23.06 | 2,489,970 | -0.04(-0.17%) |
Feb 08, 2012 | 23.17 | 23.27 | 23.00 | 23.10 | 2,939,161 | -0.06(-0.28%) |
Feb 07, 2012 | 23.30 | 23.30 | 23.14 | 23.17 | 2,094,396 | -0.29(-1.23%) |
Feb 06, 2012 | 23.37 | 23.50 | 23.30 | 23.46 | 1,458,723 | -0.11(-0.48%) |
Feb 03, 2012 | 23.25 | 23.57 | 23.22 | 23.57 | 3,021,676 | +0.52(+2.26%) |
Feb 02, 2012 | 23.10 | 23.11 | 22.98 | 23.05 | 2,298,730 | +0.04(+0.17%) |