Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.28 | 26.36 | 25.81 | 25.88 | 3,162,190 | -0.37(-1.39%) |
Apr 27, 2012 | 26.38 | 26.53 | 25.61 | 26.25 | 7,251,091 | +0.03(+0.13%) |
Apr 26, 2012 | 25.52 | 26.27 | 25.52 | 26.21 | 7,366,828 | +0.81(+3.17%) |
Apr 25, 2012 | 25.08 | 25.51 | 25.08 | 25.41 | 4,709,216 | +0.38(+1.54%) |
Apr 24, 2012 | 25.54 | 25.59 | 24.94 | 25.02 | 3,897,483 | -0.53(-2.07%) |
Apr 23, 2012 | 25.57 | 25.59 | 25.15 | 25.55 | 3,938,537 | -0.15(-0.60%) |
Apr 20, 2012 | 25.44 | 25.76 | 25.39 | 25.71 | 3,526,778 | +0.32(+1.27%) |
Apr 19, 2012 | 25.38 | 25.58 | 25.22 | 25.39 | 2,986,540 | +0.02(+0.09%) |
Apr 18, 2012 | 25.46 | 25.51 | 25.26 | 25.36 | 4,750,728 | -0.17(-0.67%) |
Apr 17, 2012 | 25.39 | 25.63 | 25.36 | 25.53 | 2,710,346 | +0.18(+0.70%) |
Apr 16, 2012 | 25.44 | 25.62 | 25.28 | 25.36 | 5,154,861 | -0.01(-0.05%) |
Apr 13, 2012 | 24.91 | 25.43 | 24.89 | 25.37 | 4,724,773 | +0.39(+1.58%) |
Apr 12, 2012 | 24.74 | 25.00 | 24.64 | 24.97 | 3,225,199 | +0.24(+0.96%) |
Apr 11, 2012 | 24.95 | 24.96 | 24.68 | 24.74 | 3,291,263 | +0.14(+0.55%) |
Apr 10, 2012 | 25.30 | 25.36 | 24.54 | 24.60 | 5,124,682 | -0.74(-2.90%) |
Apr 09, 2012 | 25.14 | 25.45 | 25.12 | 25.33 | 3,549,138 | -0.26(-1.00%) |
Apr 05, 2012 | 24.35 | 25.80 | 24.35 | 25.59 | 6,001,715 | +0.28(+1.12%) |
Apr 04, 2012 | 25.30 | 25.42 | 25.10 | 25.31 | 3,237,789 | -0.19(-0.76%) |
Apr 03, 2012 | 25.31 | 25.56 | 25.17 | 25.50 | 4,992,994 | +0.11(+0.45%) |
Apr 02, 2012 | 24.73 | 25.53 | 24.54 | 25.39 | 4,482,501 | +0.54(+2.17%) |
Mar 30, 2012 | 25.42 | 25.49 | 24.84 | 24.85 | 8,386,435 | -0.42(-1.67%) |
Mar 29, 2012 | 25.25 | 25.30 | 24.99 | 25.27 | 5,121,891 | -0.07(-0.27%) |
Mar 28, 2012 | 25.65 | 25.70 | 25.18 | 25.34 | 5,545,764 | -0.33(-1.30%) |
Mar 27, 2012 | 25.87 | 25.96 | 25.58 | 25.67 | 6,453,893 | -0.09(-0.35%) |
Mar 26, 2012 | 25.19 | 25.84 | 25.19 | 25.76 | 6,879,952 | +0.74(+2.96%) |
Mar 23, 2012 | 25.24 | 25.46 | 24.76 | 25.02 | 7,355,818 | -0.34(-1.34%) |
Mar 22, 2012 | 25.27 | 25.44 | 25.12 | 25.36 | 5,666,060 | +0.01(+0.03%) |
Mar 21, 2012 | 25.32 | 25.50 | 25.22 | 25.35 | 4,391,215 | +0.03(+0.13%) |
Mar 20, 2012 | 25.09 | 25.40 | 25.06 | 25.32 | 4,626,061 | +0.15(+0.58%) |
Mar 19, 2012 | 25.09 | 25.26 | 24.96 | 25.17 | 4,797,193 | +0.03(+0.11%) |
Mar 16, 2012 | 25.12 | 25.51 | 25.03 | 25.14 | 8,491,591 | +0.02(+0.06%) |
Mar 15, 2012 | 25.02 | 25.17 | 24.76 | 25.13 | 5,338,190 | +0.11(+0.44%) |
Mar 14, 2012 | 25.07 | 25.29 | 24.92 | 25.02 | 5,262,597 | -0.25(-0.99%) |
Mar 13, 2012 | 25.03 | 25.29 | 24.95 | 25.27 | 6,706,558 | +0.29(+1.15%) |
Mar 12, 2012 | 24.77 | 25.10 | 24.69 | 24.98 | 7,280,172 | +0.16(+0.66%) |
Mar 09, 2012 | 25.00 | 25.10 | 24.81 | 24.82 | 5,407,074 | -0.09(-0.38%) |
Mar 08, 2012 | 24.73 | 25.07 | 24.70 | 24.91 | 4,333,976 | +0.23(+0.94%) |
Mar 07, 2012 | 24.66 | 24.80 | 24.54 | 24.68 | 5,393,150 | +0.14(+0.59%) |
Mar 06, 2012 | 24.68 | 24.81 | 24.50 | 24.53 | 5,759,789 | -0.36(-1.43%) |
Mar 05, 2012 | 24.83 | 25.00 | 24.78 | 24.89 | 4,874,479 | -0.05(-0.21%) |
Mar 02, 2012 | 24.93 | 25.03 | 24.84 | 24.94 | 6,272,237 | +0.00(+0.01%) |
Mar 01, 2012 | 24.93 | 25.06 | 24.77 | 24.94 | 6,772,415 | +0.20(+0.82%) |
Feb 29, 2012 | 24.98 | 24.98 | 24.73 | 24.74 | 6,218,525 | -0.24(-0.96%) |
Feb 28, 2012 | 25.08 | 25.17 | 24.81 | 24.98 | 7,078,453 | -0.11(-0.42%) |
Feb 27, 2012 | 24.65 | 25.41 | 24.59 | 25.08 | 5,669,459 | +0.28(+1.14%) |
Feb 24, 2012 | 24.33 | 24.82 | 24.26 | 24.80 | 6,154,782 | +0.43(+1.78%) |
Feb 23, 2012 | 24.53 | 24.63 | 24.31 | 24.37 | 6,444,596 | -0.15(-0.62%) |
Feb 22, 2012 | 24.46 | 24.64 | 24.34 | 24.52 | 5,221,700 | -0.02(-0.06%) |
Feb 21, 2012 | 24.91 | 24.94 | 24.37 | 24.53 | 5,203,638 | -0.37(-1.50%) |
Feb 17, 2012 | 25.20 | 25.32 | 24.76 | 24.91 | 7,650,735 | -0.15(-0.59%) |
Feb 16, 2012 | 24.34 | 25.21 | 24.33 | 25.05 | 13,993,895 | +0.79(+3.26%) |
Feb 15, 2012 | 24.46 | 24.83 | 24.23 | 24.26 | 8,146,515 | -0.06(-0.26%) |
Feb 14, 2012 | 23.92 | 24.33 | 23.89 | 24.33 | 5,246,268 | +0.15(+0.62%) |
Feb 13, 2012 | 24.08 | 24.18 | 23.84 | 24.18 | 4,954,411 | +0.29(+1.23%) |
Feb 10, 2012 | 23.88 | 24.09 | 23.73 | 23.88 | 6,041,095 | -0.22(-0.92%) |
Feb 09, 2012 | 23.79 | 24.13 | 23.63 | 24.11 | 6,873,461 | +0.46(+1.93%) |
Feb 08, 2012 | 23.24 | 24.04 | 23.20 | 23.65 | 9,682,151 | +0.69(+2.99%) |
Feb 07, 2012 | 22.55 | 23.01 | 22.40 | 22.96 | 6,894,085 | +0.48(+2.12%) |
Feb 06, 2012 | 22.56 | 22.64 | 22.36 | 22.49 | 5,771,551 | -0.11(-0.47%) |
Feb 03, 2012 | 22.17 | 22.70 | 22.14 | 22.59 | 5,968,424 | +0.58(+2.64%) |
Feb 02, 2012 | 22.02 | 22.27 | 21.89 | 22.01 | 5,800,795 | -0.11(-0.49%) |