Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.56 | 25.75 | 25.52 | 25.56 | 6,210,124 | -0.04(-0.15%) |
Apr 27, 2012 | 26.33 | 26.34 | 25.34 | 25.59 | 13,480,915 | -0.78(-2.95%) |
Apr 26, 2012 | 26.57 | 26.76 | 26.14 | 26.37 | 6,500,738 | -0.59(-2.19%) |
Apr 25, 2012 | 27.01 | 27.15 | 26.87 | 26.96 | 3,578,083 | +0.07(+0.28%) |
Apr 24, 2012 | 26.84 | 27.09 | 26.81 | 26.89 | 3,509,006 | +0.08(+0.31%) |
Apr 23, 2012 | 26.79 | 26.83 | 26.58 | 26.81 | 2,897,230 | -0.07(-0.25%) |
Apr 20, 2012 | 26.76 | 27.16 | 26.76 | 26.87 | 4,758,142 | +0.16(+0.62%) |
Apr 19, 2012 | 26.79 | 27.02 | 26.59 | 26.71 | 3,510,510 | -0.11(-0.42%) |
Apr 18, 2012 | 26.67 | 26.89 | 26.66 | 26.82 | 2,829,953 | +0.16(+0.59%) |
Apr 17, 2012 | 26.51 | 26.70 | 26.37 | 26.66 | 2,494,861 | +0.25(+0.93%) |
Apr 16, 2012 | 26.30 | 26.45 | 26.24 | 26.42 | 5,685,063 | +0.16(+0.60%) |
Apr 13, 2012 | 26.36 | 26.41 | 26.23 | 26.26 | 4,448,695 | -0.19(-0.71%) |
Apr 12, 2012 | 26.07 | 26.53 | 26.07 | 26.45 | 2,614,429 | +0.37(+1.43%) |
Apr 11, 2012 | 26.03 | 26.16 | 25.93 | 26.07 | 2,253,734 | +0.30(+1.16%) |
Apr 10, 2012 | 26.04 | 26.15 | 25.77 | 25.77 | 3,066,273 | -0.34(-1.32%) |
Apr 09, 2012 | 26.07 | 26.23 | 25.98 | 26.12 | 2,688,192 | -0.12(-0.46%) |
Apr 05, 2012 | 26.10 | 26.28 | 26.04 | 26.24 | 2,595,690 | +0.04(+0.14%) |
Apr 04, 2012 | 25.95 | 26.20 | 25.87 | 26.20 | 3,604,479 | +0.09(+0.34%) |
Apr 03, 2012 | 26.28 | 26.29 | 26.07 | 26.11 | 2,846,703 | -0.19(-0.71%) |
Apr 02, 2012 | 26.04 | 26.42 | 26.01 | 26.30 | 2,313,383 | +0.17(+0.66%) |
Mar 30, 2012 | 26.16 | 26.24 | 26.01 | 26.13 | 2,571,263 | +0.04(+0.14%) |
Mar 29, 2012 | 26.04 | 26.10 | 25.86 | 26.09 | 2,258,619 | -0.06(-0.23%) |
Mar 28, 2012 | 26.34 | 26.46 | 26.10 | 26.15 | 2,693,143 | -0.25(-0.93%) |
Mar 27, 2012 | 26.47 | 26.51 | 26.34 | 26.39 | 2,214,564 | -0.07(-0.25%) |
Mar 26, 2012 | 26.27 | 26.46 | 26.19 | 26.46 | 3,128,725 | +0.34(+1.32%) |
Mar 23, 2012 | 26.16 | 26.16 | 25.93 | 26.12 | 2,348,507 | +0.01(+0.03%) |
Mar 22, 2012 | 26.05 | 26.16 | 25.87 | 26.11 | 2,596,934 | -0.09(-0.34%) |
Mar 21, 2012 | 25.98 | 26.26 | 25.93 | 26.20 | 3,867,887 | +0.19(+0.72%) |
Mar 20, 2012 | 25.93 | 26.03 | 25.80 | 26.01 | 2,038,493 | +0.02(+0.06%) |
Mar 19, 2012 | 26.08 | 26.13 | 25.91 | 26.00 | 3,622,508 | -0.04(-0.14%) |
Mar 16, 2012 | 25.86 | 26.12 | 25.81 | 26.04 | 5,029,847 | +0.14(+0.55%) |
Mar 15, 2012 | 26.02 | 26.08 | 25.81 | 25.89 | 4,655,238 | -0.13(-0.49%) |
Mar 14, 2012 | 26.16 | 26.18 | 25.80 | 26.02 | 3,698,811 | -0.15(-0.57%) |
Mar 13, 2012 | 26.21 | 26.21 | 25.87 | 26.17 | 4,651,038 | +0.09(+0.34%) |
Mar 12, 2012 | 26.12 | 26.29 | 25.97 | 26.08 | 1,969,139 | +0.00(+0.00%) |
Mar 09, 2012 | 26.02 | 26.23 | 25.98 | 26.08 | 2,941,178 | +0.06(+0.23%) |
Mar 08, 2012 | 25.90 | 26.11 | 25.86 | 26.02 | 1,806,628 | +0.28(+1.07%) |
Mar 07, 2012 | 25.74 | 25.83 | 25.56 | 25.74 | 2,718,417 | +0.06(+0.25%) |
Mar 06, 2012 | 25.78 | 25.89 | 25.61 | 25.68 | 3,310,294 | -0.28(-1.08%) |
Mar 05, 2012 | 25.81 | 26.00 | 25.74 | 25.96 | 2,685,760 | +0.16(+0.60%) |
Mar 02, 2012 | 26.01 | 26.09 | 25.74 | 25.81 | 2,241,426 | -0.19(-0.74%) |
Mar 01, 2012 | 25.95 | 26.18 | 25.84 | 26.00 | 3,116,761 | +0.13(+0.49%) |
Feb 29, 2012 | 26.00 | 26.02 | 25.81 | 25.87 | 4,453,827 | -0.16(-0.62%) |
Feb 28, 2012 | 26.15 | 26.17 | 25.89 | 26.04 | 3,306,332 | -0.13(-0.51%) |
Feb 27, 2012 | 26.23 | 26.24 | 26.10 | 26.17 | 5,037,966 | -0.19(-0.73%) |
Feb 24, 2012 | 26.30 | 26.45 | 25.95 | 26.36 | 2,517,320 | +0.13(+0.48%) |
Feb 23, 2012 | 25.98 | 26.28 | 25.94 | 26.24 | 2,848,004 | +0.33(+1.26%) |
Feb 22, 2012 | 26.01 | 26.07 | 25.70 | 25.91 | 4,231,332 | -0.05(-0.20%) |
Feb 21, 2012 | 25.70 | 26.10 | 25.67 | 25.96 | 4,074,075 | +0.36(+1.42%) |
Feb 17, 2012 | 25.59 | 25.75 | 25.49 | 25.60 | 4,310,006 | +0.14(+0.55%) |
Feb 16, 2012 | 25.36 | 25.67 | 25.27 | 25.46 | 6,972,230 | -0.44(-1.71%) |
Feb 15, 2012 | 26.24 | 26.32 | 25.83 | 25.90 | 4,717,559 | -0.31(-1.19%) |
Feb 14, 2012 | 26.26 | 26.32 | 26.04 | 26.21 | 3,282,486 | -0.11(-0.42%) |
Feb 13, 2012 | 26.16 | 26.36 | 26.06 | 26.32 | 3,245,834 | +0.28(+1.08%) |
Feb 10, 2012 | 25.86 | 26.07 | 25.72 | 26.04 | 3,871,598 | +0.02(+0.09%) |
Feb 09, 2012 | 26.20 | 26.21 | 25.92 | 26.02 | 3,030,680 | -0.10(-0.37%) |
Feb 08, 2012 | 26.12 | 26.18 | 26.01 | 26.12 | 3,382,148 | -0.01(-0.06%) |
Feb 07, 2012 | 26.07 | 26.16 | 25.98 | 26.13 | 3,088,567 | -0.03(-0.11%) |
Feb 06, 2012 | 26.11 | 26.28 | 25.97 | 26.16 | 3,365,990 | +0.00(+0.00%) |
Feb 03, 2012 | 26.10 | 26.26 | 26.06 | 26.16 | 2,830,597 | +0.28(+1.09%) |
Feb 02, 2012 | 25.88 | 26.07 | 25.71 | 25.88 | 2,853,220 | +0.00(+0.00%) |