Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.95 | 27.03 | 26.31 | 26.63 | 12,704,411 | -0.34(-1.25%) |
Apr 27, 2012 | 26.50 | 27.32 | 26.14 | 26.97 | 16,366,214 | +0.59(+2.22%) |
Apr 26, 2012 | 25.57 | 26.57 | 25.40 | 26.38 | 17,361,750 | +0.69(+2.68%) |
Apr 25, 2012 | 25.61 | 26.00 | 25.20 | 25.69 | 11,363,566 | +0.34(+1.33%) |
Apr 24, 2012 | 25.10 | 25.49 | 24.91 | 25.35 | 8,526,306 | +0.24(+0.97%) |
Apr 23, 2012 | 24.70 | 25.14 | 24.49 | 25.11 | 10,166,051 | +0.02(+0.09%) |
Apr 20, 2012 | 25.49 | 25.62 | 25.00 | 25.09 | 10,860,426 | -0.16(-0.65%) |
Apr 19, 2012 | 25.44 | 25.67 | 25.05 | 25.25 | 12,140,059 | -0.25(-0.98%) |
Apr 18, 2012 | 25.92 | 25.94 | 25.37 | 25.50 | 11,608,839 | -0.10(-0.40%) |
Apr 17, 2012 | 25.86 | 26.03 | 25.42 | 25.60 | 12,012,613 | -0.07(-0.27%) |
Apr 16, 2012 | 25.68 | 25.92 | 25.13 | 25.67 | 10,495,798 | +0.26(+1.02%) |
Apr 13, 2012 | 25.85 | 25.88 | 25.38 | 25.42 | 13,076,794 | -0.59(-2.26%) |
Apr 12, 2012 | 25.06 | 26.09 | 24.97 | 26.00 | 25,909,084 | +1.06(+4.27%) |
Apr 11, 2012 | 24.86 | 25.06 | 24.77 | 24.94 | 12,996,955 | +0.49(+2.02%) |
Apr 10, 2012 | 25.49 | 25.67 | 24.27 | 24.45 | 26,834,178 | -0.59(-2.34%) |
Apr 09, 2012 | 25.35 | 25.50 | 24.99 | 25.03 | 16,144,186 | -0.70(-2.74%) |
Apr 05, 2012 | 25.35 | 26.17 | 25.16 | 25.74 | 23,254,820 | +0.29(+1.14%) |
Apr 04, 2012 | 24.36 | 25.82 | 24.20 | 25.45 | 49,027,388 | +1.29(+5.34%) |
Apr 03, 2012 | 24.58 | 24.58 | 23.77 | 24.16 | 17,805,922 | -0.23(-0.96%) |
Apr 02, 2012 | 24.14 | 24.49 | 23.83 | 24.39 | 21,404,354 | +0.27(+1.10%) |
Mar 30, 2012 | 23.65 | 24.20 | 23.55 | 24.13 | 25,355,598 | +0.70(+2.97%) |
Mar 29, 2012 | 23.00 | 23.48 | 22.77 | 23.43 | 15,944,141 | +0.19(+0.81%) |
Mar 28, 2012 | 23.26 | 23.58 | 22.91 | 23.24 | 19,149,628 | +0.02(+0.10%) |
Mar 27, 2012 | 22.98 | 23.83 | 22.82 | 23.22 | 36,455,644 | +0.48(+2.10%) |
Mar 26, 2012 | 22.50 | 22.85 | 22.33 | 22.74 | 24,166,410 | +0.62(+2.79%) |
Mar 23, 2012 | 22.11 | 22.16 | 21.89 | 22.12 | 10,671,761 | +0.23(+1.04%) |
Mar 22, 2012 | 22.04 | 22.14 | 21.68 | 21.89 | 13,310,647 | -0.40(-1.79%) |
Mar 21, 2012 | 22.27 | 22.42 | 22.03 | 22.29 | 14,188,970 | +0.13(+0.60%) |
Mar 20, 2012 | 21.67 | 22.28 | 21.60 | 22.16 | 20,155,344 | +0.41(+1.87%) |
Mar 19, 2012 | 21.90 | 21.93 | 21.68 | 21.75 | 13,515,848 | -0.18(-0.82%) |
Mar 16, 2012 | 21.99 | 22.21 | 21.82 | 21.93 | 14,610,975 | -0.04(-0.18%) |
Mar 15, 2012 | 22.15 | 22.21 | 21.95 | 21.97 | 17,000,146 | -0.13(-0.60%) |
Mar 14, 2012 | 22.18 | 22.31 | 22.04 | 22.11 | 15,160,198 | -0.12(-0.53%) |
Mar 13, 2012 | 22.13 | 22.30 | 21.86 | 22.22 | 17,245,934 | +0.20(+0.89%) |
Mar 12, 2012 | 22.20 | 22.23 | 21.82 | 22.03 | 14,621,773 | -0.08(-0.35%) |
Mar 09, 2012 | 22.26 | 22.44 | 22.09 | 22.11 | 29,826,206 | -0.05(-0.21%) |
Mar 08, 2012 | 22.37 | 22.52 | 22.15 | 22.15 | 99,676,280 | -0.89(-3.87%) |
Mar 07, 2012 | 22.90 | 23.41 | 22.79 | 23.05 | 11,535,311 | +0.31(+1.38%) |
Mar 06, 2012 | 23.19 | 23.35 | 22.58 | 22.73 | 14,676,357 | -1.05(-4.41%) |
Mar 05, 2012 | 23.20 | 24.49 | 23.08 | 23.78 | 18,518,750 | +0.46(+1.98%) |
Mar 02, 2012 | 23.21 | 23.37 | 22.25 | 23.32 | 15,121,479 | +0.27(+1.19%) |
Mar 01, 2012 | 23.00 | 23.47 | 22.90 | 23.05 | 8,538,319 | +0.18(+0.79%) |
Feb 29, 2012 | 22.79 | 23.15 | 22.48 | 22.87 | 9,345,201 | +0.20(+0.90%) |
Feb 28, 2012 | 22.43 | 22.76 | 22.35 | 22.66 | 12,446,923 | +0.23(+1.05%) |
Feb 27, 2012 | 22.18 | 22.53 | 21.93 | 22.43 | 9,616,077 | +0.20(+0.88%) |
Feb 24, 2012 | 23.33 | 23.55 | 21.91 | 22.23 | 23,444,900 | +0.33(+1.50%) |
Feb 23, 2012 | 21.77 | 21.99 | 21.50 | 21.90 | 9,923,250 | +0.25(+1.16%) |
Feb 22, 2012 | 21.47 | 21.86 | 21.30 | 21.65 | 8,474,907 | +0.27(+1.24%) |
Feb 21, 2012 | 21.36 | 21.56 | 21.21 | 21.39 | 4,905,864 | +0.08(+0.37%) |
Feb 17, 2012 | 21.39 | 21.43 | 21.16 | 21.31 | 3,796,671 | -0.04(-0.18%) |
Feb 16, 2012 | 20.78 | 21.36 | 20.72 | 21.35 | 6,296,275 | +0.62(+2.98%) |
Feb 15, 2012 | 20.92 | 21.07 | 20.67 | 20.73 | 4,436,678 | -0.09(-0.41%) |
Feb 14, 2012 | 20.90 | 20.97 | 20.53 | 20.82 | 4,829,229 | -0.17(-0.82%) |
Feb 13, 2012 | 21.18 | 21.44 | 20.94 | 20.99 | 4,510,559 | +0.13(+0.60%) |
Feb 10, 2012 | 21.07 | 21.10 | 20.74 | 20.86 | 5,243,684 | -0.54(-2.52%) |
Feb 09, 2012 | 21.21 | 21.75 | 21.21 | 21.40 | 7,019,581 | +0.24(+1.15%) |
Feb 08, 2012 | 20.93 | 21.23 | 20.77 | 21.16 | 5,890,606 | +0.27(+1.27%) |
Feb 07, 2012 | 21.10 | 21.14 | 20.78 | 20.89 | 5,424,310 | -0.08(-0.37%) |
Feb 06, 2012 | 21.13 | 21.14 | 20.75 | 20.97 | 6,144,111 | -0.29(-1.36%) |
Feb 03, 2012 | 20.94 | 21.67 | 20.91 | 21.26 | 11,904,099 | +0.67(+3.27%) |
Feb 02, 2012 | 20.92 | 20.96 | 20.42 | 20.59 | 6,400,317 | -0.23(-1.09%) |