Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.56 | 26.65 | 26.35 | 26.45 | 4,094,446 | -0.15(-0.56%) |
Apr 27, 2012 | 26.52 | 26.72 | 26.45 | 26.59 | 3,974,071 | +0.16(+0.62%) |
Apr 26, 2012 | 26.13 | 26.48 | 26.01 | 26.43 | 3,701,434 | +0.27(+1.01%) |
Apr 25, 2012 | 25.85 | 26.21 | 25.75 | 26.17 | 4,104,175 | +0.59(+2.32%) |
Apr 24, 2012 | 25.59 | 25.85 | 25.35 | 25.57 | 5,055,111 | +0.01(+0.03%) |
Apr 23, 2012 | 25.28 | 25.61 | 25.01 | 25.57 | 5,800,287 | -0.12(-0.49%) |
Apr 20, 2012 | 25.61 | 25.94 | 25.55 | 25.69 | 4,719,434 | +0.12(+0.49%) |
Apr 19, 2012 | 25.74 | 25.78 | 25.36 | 25.57 | 5,600,367 | +0.09(+0.37%) |
Apr 18, 2012 | 25.51 | 25.64 | 25.32 | 25.47 | 4,676,517 | -0.14(-0.55%) |
Apr 17, 2012 | 25.57 | 25.74 | 25.39 | 25.61 | 5,110,376 | +0.24(+0.95%) |
Apr 16, 2012 | 25.64 | 25.83 | 25.25 | 25.37 | 6,339,095 | -0.29(-1.12%) |
Apr 13, 2012 | 25.85 | 25.99 | 25.55 | 25.66 | 6,502,419 | -0.30(-1.14%) |
Apr 12, 2012 | 25.53 | 26.01 | 25.36 | 25.96 | 5,608,645 | +0.46(+1.81%) |
Apr 11, 2012 | 25.37 | 25.57 | 25.28 | 25.50 | 5,410,233 | +0.39(+1.55%) |
Apr 10, 2012 | 25.46 | 25.71 | 25.10 | 25.10 | 6,797,649 | -0.37(-1.44%) |
Apr 09, 2012 | 25.37 | 25.61 | 25.15 | 25.47 | 5,317,100 | -0.34(-1.30%) |
Apr 05, 2012 | 25.58 | 25.88 | 25.57 | 25.81 | 4,843,275 | +0.06(+0.24%) |
Apr 04, 2012 | 25.78 | 25.96 | 25.56 | 25.74 | 6,362,223 | -0.40(-1.52%) |
Apr 03, 2012 | 26.24 | 26.28 | 25.90 | 26.14 | 8,472,283 | -0.07(-0.27%) |
Apr 02, 2012 | 26.24 | 26.42 | 25.99 | 26.21 | 7,675,798 | +0.28(+1.08%) |
Mar 30, 2012 | 25.82 | 26.00 | 25.40 | 25.93 | 11,048,899 | +0.30(+1.18%) |
Mar 29, 2012 | 25.66 | 26.01 | 25.54 | 25.63 | 7,844,542 | -0.16(-0.63%) |
Mar 28, 2012 | 26.19 | 26.22 | 25.61 | 25.79 | 9,312,701 | -0.51(-1.92%) |
Mar 27, 2012 | 26.35 | 26.45 | 26.14 | 26.30 | 9,354,787 | -0.02(-0.06%) |
Mar 26, 2012 | 26.52 | 26.52 | 25.91 | 26.31 | 11,652,507 | +0.00(+0.00%) |
Mar 23, 2012 | 25.50 | 26.78 | 25.12 | 26.31 | 17,217,684 | +1.04(+4.12%) |
Mar 22, 2012 | 24.41 | 25.75 | 24.19 | 25.27 | 16,551,493 | +0.66(+2.69%) |
Mar 21, 2012 | 24.89 | 25.11 | 24.59 | 24.61 | 9,642,550 | -0.17(-0.69%) |
Mar 20, 2012 | 24.78 | 25.26 | 24.62 | 24.78 | 13,108,004 | -0.48(-1.91%) |
Mar 19, 2012 | 24.88 | 25.82 | 24.85 | 25.26 | 9,645,115 | +0.33(+1.34%) |
Mar 16, 2012 | 25.12 | 25.28 | 24.87 | 24.93 | 9,327,851 | +0.02(+0.09%) |
Mar 15, 2012 | 25.12 | 25.12 | 24.56 | 24.91 | 9,630,064 | -0.02(-0.06%) |
Mar 14, 2012 | 25.26 | 25.42 | 24.73 | 24.92 | 7,658,339 | +0.02(+0.06%) |
Mar 13, 2012 | 24.07 | 24.97 | 24.03 | 24.91 | 7,064,426 | +0.96(+4.03%) |
Mar 12, 2012 | 23.82 | 23.96 | 23.49 | 23.94 | 5,247,073 | +0.13(+0.56%) |
Mar 09, 2012 | 23.72 | 24.15 | 23.65 | 23.81 | 4,484,588 | +0.18(+0.76%) |
Mar 08, 2012 | 23.79 | 23.80 | 23.46 | 23.63 | 3,980,758 | -0.01(-0.03%) |
Mar 07, 2012 | 23.40 | 23.81 | 23.38 | 23.64 | 3,979,658 | +0.36(+1.54%) |
Mar 06, 2012 | 23.42 | 23.66 | 23.04 | 23.28 | 6,057,472 | -0.44(-1.84%) |
Mar 05, 2012 | 23.75 | 23.81 | 23.51 | 23.72 | 4,353,878 | -0.03(-0.13%) |
Mar 02, 2012 | 23.86 | 23.96 | 23.63 | 23.75 | 3,377,479 | -0.11(-0.46%) |
Mar 01, 2012 | 23.40 | 24.00 | 23.34 | 23.86 | 4,876,008 | +0.51(+2.20%) |
Feb 29, 2012 | 23.74 | 23.87 | 23.31 | 23.34 | 5,355,980 | -0.28(-1.19%) |
Feb 28, 2012 | 23.44 | 23.64 | 23.23 | 23.62 | 6,031,707 | +0.41(+1.78%) |
Feb 27, 2012 | 23.26 | 23.42 | 23.12 | 23.21 | 5,609,761 | -0.27(-1.16%) |
Feb 24, 2012 | 23.39 | 23.54 | 23.26 | 23.48 | 4,810,263 | +0.12(+0.50%) |
Feb 23, 2012 | 23.12 | 23.38 | 23.03 | 23.37 | 5,061,643 | +0.25(+1.08%) |
Feb 22, 2012 | 23.19 | 23.33 | 23.09 | 23.12 | 4,936,211 | +0.02(+0.10%) |
Feb 21, 2012 | 23.23 | 23.28 | 22.92 | 23.09 | 6,157,688 | +0.12(+0.51%) |
Feb 17, 2012 | 23.34 | 23.34 | 22.94 | 22.98 | 4,162,877 | -0.03(-0.14%) |
Feb 16, 2012 | 22.58 | 23.03 | 22.52 | 23.01 | 5,677,095 | +0.44(+1.97%) |
Feb 15, 2012 | 22.29 | 22.83 | 22.28 | 22.56 | 7,885,397 | +0.41(+1.86%) |
Feb 14, 2012 | 22.25 | 22.29 | 21.99 | 22.15 | 5,838,300 | -0.16(-0.70%) |
Feb 13, 2012 | 22.07 | 22.32 | 22.03 | 22.31 | 6,154,246 | +0.39(+1.77%) |
Feb 10, 2012 | 22.19 | 22.25 | 21.84 | 21.92 | 5,225,439 | -0.55(-2.46%) |
Feb 09, 2012 | 22.40 | 22.54 | 22.16 | 22.47 | 5,399,881 | +0.09(+0.38%) |
Feb 08, 2012 | 22.52 | 22.55 | 22.10 | 22.39 | 6,077,706 | -0.12(-0.55%) |
Feb 07, 2012 | 21.93 | 22.58 | 21.93 | 22.51 | 7,252,910 | +0.51(+2.33%) |
Feb 06, 2012 | 21.86 | 22.08 | 21.76 | 22.00 | 4,246,376 | +0.05(+0.21%) |
Feb 03, 2012 | 21.84 | 22.03 | 21.76 | 21.95 | 6,734,020 | +0.37(+1.69%) |
Feb 02, 2012 | 21.65 | 21.74 | 21.48 | 21.58 | 3,471,284 | +0.02(+0.11%) |