Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.68 | 25.79 | 25.42 | 25.52 | 5,644,319 | -0.17(-0.66%) |
Apr 27, 2012 | 26.03 | 26.08 | 25.63 | 25.69 | 5,008,365 | -0.28(-1.09%) |
Apr 26, 2012 | 25.39 | 26.06 | 25.38 | 25.97 | 7,397,369 | +0.48(+1.89%) |
Apr 25, 2012 | 25.27 | 25.57 | 25.13 | 25.49 | 5,993,101 | +0.37(+1.46%) |
Apr 24, 2012 | 24.84 | 25.15 | 24.81 | 25.12 | 3,133,668 | +0.27(+1.08%) |
Apr 23, 2012 | 24.68 | 24.86 | 24.55 | 24.85 | 4,219,214 | -0.15(-0.58%) |
Apr 20, 2012 | 25.18 | 25.37 | 24.94 | 25.00 | 6,572,888 | -0.12(-0.49%) |
Apr 19, 2012 | 25.30 | 25.47 | 24.99 | 25.12 | 4,864,620 | -0.13(-0.52%) |
Apr 18, 2012 | 25.05 | 25.33 | 24.91 | 25.25 | 5,698,294 | +0.08(+0.30%) |
Apr 17, 2012 | 25.09 | 25.20 | 24.84 | 25.17 | 4,950,850 | +0.31(+1.26%) |
Apr 16, 2012 | 24.88 | 24.94 | 24.64 | 24.86 | 3,781,721 | +0.13(+0.53%) |
Apr 13, 2012 | 25.08 | 25.17 | 24.69 | 24.73 | 4,286,409 | -0.44(-1.73%) |
Apr 12, 2012 | 24.68 | 25.23 | 24.50 | 25.17 | 5,158,692 | +0.48(+1.95%) |
Apr 11, 2012 | 24.73 | 24.75 | 24.49 | 24.68 | 3,732,898 | +0.21(+0.84%) |
Apr 10, 2012 | 24.75 | 24.78 | 24.48 | 24.48 | 4,166,890 | -0.32(-1.30%) |
Apr 09, 2012 | 24.71 | 24.88 | 24.70 | 24.80 | 2,893,111 | -0.28(-1.10%) |
Apr 05, 2012 | 24.86 | 25.17 | 24.84 | 25.07 | 4,621,198 | +0.10(+0.40%) |
Apr 04, 2012 | 24.98 | 25.07 | 24.83 | 24.97 | 6,489,887 | -0.21(-0.85%) |
Apr 03, 2012 | 25.50 | 25.59 | 24.99 | 25.19 | 5,749,459 | -0.35(-1.38%) |
Apr 02, 2012 | 25.21 | 25.71 | 25.20 | 25.54 | 4,640,202 | +0.34(+1.34%) |
Mar 30, 2012 | 25.30 | 25.43 | 25.08 | 25.20 | 4,036,108 | +0.02(+0.06%) |
Mar 29, 2012 | 25.21 | 25.27 | 24.91 | 25.19 | 5,275,213 | -0.28(-1.08%) |
Mar 28, 2012 | 25.30 | 25.52 | 25.22 | 25.46 | 5,249,558 | +0.18(+0.73%) |
Mar 27, 2012 | 25.33 | 25.43 | 25.23 | 25.28 | 3,836,352 | -0.05(-0.18%) |
Mar 26, 2012 | 25.03 | 25.34 | 24.99 | 25.33 | 3,753,203 | +0.44(+1.75%) |
Mar 23, 2012 | 24.75 | 24.95 | 24.64 | 24.89 | 3,133,929 | +0.13(+0.53%) |
Mar 22, 2012 | 24.81 | 24.91 | 24.65 | 24.76 | 3,631,684 | -0.18(-0.71%) |
Mar 21, 2012 | 25.15 | 25.22 | 24.90 | 24.94 | 3,392,730 | -0.17(-0.67%) |
Mar 20, 2012 | 24.91 | 25.32 | 24.91 | 25.10 | 3,692,996 | +0.02(+0.06%) |
Mar 19, 2012 | 24.98 | 25.23 | 24.94 | 25.09 | 2,927,404 | +0.07(+0.28%) |
Mar 16, 2012 | 24.94 | 25.17 | 24.89 | 25.02 | 5,728,578 | +0.07(+0.28%) |
Mar 15, 2012 | 24.87 | 24.97 | 24.69 | 24.95 | 4,809,292 | +0.07(+0.28%) |
Mar 14, 2012 | 25.01 | 25.01 | 24.79 | 24.88 | 4,086,327 | -0.05(-0.18%) |
Mar 13, 2012 | 24.43 | 24.97 | 24.31 | 24.93 | 5,230,630 | +0.56(+2.29%) |
Mar 12, 2012 | 24.23 | 24.42 | 24.21 | 24.37 | 3,751,162 | +0.13(+0.54%) |
Mar 09, 2012 | 23.90 | 24.31 | 23.86 | 24.24 | 4,320,305 | +0.32(+1.34%) |
Mar 08, 2012 | 23.84 | 23.95 | 23.55 | 23.92 | 3,483,719 | +0.21(+0.87%) |
Mar 07, 2012 | 23.77 | 23.83 | 23.62 | 23.71 | 5,024,917 | -0.02(-0.10%) |
Mar 06, 2012 | 23.90 | 23.99 | 23.68 | 23.73 | 5,774,950 | -0.42(-1.74%) |
Mar 05, 2012 | 23.94 | 24.21 | 23.85 | 24.16 | 7,773,835 | +0.24(+0.99%) |
Mar 02, 2012 | 23.99 | 24.07 | 23.77 | 23.92 | 5,296,528 | -0.03(-0.13%) |
Mar 01, 2012 | 23.90 | 24.19 | 23.85 | 23.95 | 6,828,916 | +0.05(+0.22%) |
Feb 29, 2012 | 23.93 | 24.23 | 23.89 | 23.90 | 8,246,242 | -0.06(-0.25%) |
Feb 28, 2012 | 23.82 | 24.00 | 23.64 | 23.96 | 4,282,504 | +0.11(+0.45%) |
Feb 27, 2012 | 23.67 | 23.92 | 23.58 | 23.85 | 3,282,777 | +0.01(+0.03%) |
Feb 24, 2012 | 23.99 | 24.07 | 23.81 | 23.84 | 3,774,934 | -0.17(-0.73%) |
Feb 23, 2012 | 23.92 | 24.14 | 23.89 | 24.02 | 4,487,303 | +0.09(+0.38%) |
Feb 22, 2012 | 23.95 | 24.08 | 23.82 | 23.93 | 5,401,461 | -0.07(-0.29%) |
Feb 21, 2012 | 23.86 | 24.03 | 23.74 | 23.99 | 4,560,992 | +0.13(+0.54%) |
Feb 17, 2012 | 23.77 | 24.02 | 23.72 | 23.86 | 4,942,765 | +0.20(+0.84%) |
Feb 16, 2012 | 23.49 | 23.72 | 23.49 | 23.67 | 4,012,923 | +0.17(+0.71%) |
Feb 15, 2012 | 23.76 | 23.80 | 23.42 | 23.50 | 4,492,228 | -0.18(-0.77%) |
Feb 14, 2012 | 23.61 | 23.70 | 23.41 | 23.68 | 6,047,442 | -0.01(-0.03%) |
Feb 13, 2012 | 23.89 | 23.94 | 23.58 | 23.69 | 5,697,903 | +0.14(+0.61%) |
Feb 10, 2012 | 23.37 | 23.56 | 23.25 | 23.55 | 6,293,082 | +0.05(+0.19%) |
Feb 09, 2012 | 23.61 | 23.71 | 23.22 | 23.50 | 6,433,148 | -0.07(-0.29%) |
Feb 08, 2012 | 23.42 | 23.66 | 23.36 | 23.57 | 7,541,782 | +0.12(+0.52%) |
Feb 07, 2012 | 23.17 | 23.51 | 23.06 | 23.45 | 7,070,806 | +0.16(+0.69%) |
Feb 06, 2012 | 23.26 | 23.41 | 23.13 | 23.29 | 5,987,387 | -0.05(-0.20%) |
Feb 03, 2012 | 23.26 | 23.38 | 23.10 | 23.33 | 6,219,655 | +0.30(+1.32%) |
Feb 02, 2012 | 23.22 | 23.38 | 22.91 | 23.03 | 15,064,485 | +0.75(+3.34%) |