Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.93 | 23.98 | 23.57 | 23.76 | 9,322,343 | -0.30(-1.25%) |
Apr 27, 2012 | 24.23 | 24.27 | 23.89 | 24.05 | 4,964,965 | -0.15(-0.64%) |
Apr 26, 2012 | 23.72 | 24.26 | 23.68 | 24.21 | 5,548,802 | +0.49(+2.08%) |
Apr 25, 2012 | 23.99 | 24.11 | 23.54 | 23.71 | 7,931,138 | -0.08(-0.34%) |
Apr 24, 2012 | 23.78 | 23.99 | 23.62 | 23.80 | 5,554,076 | +0.00(+0.00%) |
Apr 23, 2012 | 23.29 | 23.86 | 23.23 | 23.80 | 7,977,492 | -0.06(-0.27%) |
Apr 20, 2012 | 23.94 | 24.16 | 23.82 | 23.86 | 5,298,461 | +0.05(+0.20%) |
Apr 19, 2012 | 23.98 | 24.15 | 23.70 | 23.81 | 5,858,852 | -0.08(-0.34%) |
Apr 18, 2012 | 23.82 | 24.03 | 23.76 | 23.89 | 6,396,904 | -0.02(-0.10%) |
Apr 17, 2012 | 24.21 | 24.35 | 23.92 | 23.92 | 7,131,156 | +0.05(+0.20%) |
Apr 16, 2012 | 24.06 | 24.22 | 23.68 | 23.87 | 6,259,574 | -0.18(-0.74%) |
Apr 13, 2012 | 24.46 | 24.50 | 23.89 | 24.05 | 7,991,188 | -0.52(-2.11%) |
Apr 12, 2012 | 23.71 | 24.61 | 23.66 | 24.56 | 8,742,110 | +0.90(+3.80%) |
Apr 11, 2012 | 23.98 | 23.98 | 23.63 | 23.67 | 7,403,803 | -0.02(-0.07%) |
Apr 10, 2012 | 24.42 | 24.48 | 23.64 | 23.68 | 9,059,316 | -0.72(-2.95%) |
Apr 09, 2012 | 24.33 | 24.69 | 24.17 | 24.40 | 6,395,176 | -0.32(-1.31%) |
Apr 05, 2012 | 24.98 | 25.11 | 24.59 | 24.73 | 7,781,115 | -0.32(-1.29%) |
Apr 04, 2012 | 25.33 | 25.51 | 25.04 | 25.05 | 8,820,581 | -0.57(-2.24%) |
Apr 03, 2012 | 26.00 | 26.17 | 25.37 | 25.63 | 6,692,408 | -0.47(-1.80%) |
Apr 02, 2012 | 25.59 | 26.27 | 25.38 | 26.09 | 5,470,955 | +0.43(+1.67%) |
Mar 30, 2012 | 25.86 | 25.91 | 25.54 | 25.67 | 6,357,330 | -0.04(-0.16%) |
Mar 29, 2012 | 25.37 | 25.74 | 25.12 | 25.71 | 6,119,516 | +0.06(+0.25%) |
Mar 28, 2012 | 25.84 | 26.03 | 25.27 | 25.64 | 9,053,670 | -0.30(-1.15%) |
Mar 27, 2012 | 26.44 | 26.56 | 25.90 | 25.94 | 7,574,732 | -0.38(-1.45%) |
Mar 26, 2012 | 26.54 | 26.61 | 26.13 | 26.32 | 6,454,805 | +0.04(+0.15%) |
Mar 23, 2012 | 26.18 | 26.46 | 26.00 | 26.28 | 7,220,222 | +0.19(+0.74%) |
Mar 22, 2012 | 26.59 | 26.60 | 25.99 | 26.09 | 7,388,402 | -0.83(-3.07%) |
Mar 21, 2012 | 27.31 | 27.33 | 26.84 | 26.91 | 6,735,375 | -0.47(-1.71%) |
Mar 20, 2012 | 27.63 | 27.63 | 27.23 | 27.38 | 5,771,090 | -0.54(-1.94%) |
Mar 19, 2012 | 27.95 | 28.09 | 27.69 | 27.92 | 5,354,458 | -0.10(-0.35%) |
Mar 16, 2012 | 27.34 | 28.06 | 27.34 | 28.02 | 8,621,453 | +0.78(+2.85%) |
Mar 15, 2012 | 27.30 | 27.38 | 27.00 | 27.24 | 4,756,332 | -0.02(-0.06%) |
Mar 14, 2012 | 27.54 | 27.81 | 27.17 | 27.26 | 5,378,907 | -0.26(-0.94%) |
Mar 13, 2012 | 27.41 | 27.55 | 26.98 | 27.52 | 6,112,545 | +0.26(+0.95%) |
Mar 12, 2012 | 26.97 | 27.32 | 26.81 | 27.26 | 6,422,066 | +0.27(+0.99%) |
Mar 09, 2012 | 27.21 | 27.49 | 26.91 | 26.99 | 5,338,169 | -0.15(-0.57%) |
Mar 08, 2012 | 26.93 | 27.22 | 26.70 | 27.15 | 6,321,858 | +0.45(+1.70%) |
Mar 07, 2012 | 26.23 | 26.78 | 26.15 | 26.69 | 8,296,062 | +0.45(+1.70%) |
Mar 06, 2012 | 26.77 | 26.77 | 25.97 | 26.25 | 8,644,791 | -0.84(-3.11%) |
Mar 05, 2012 | 27.04 | 27.16 | 26.77 | 27.09 | 6,514,916 | -0.05(-0.18%) |
Mar 02, 2012 | 27.69 | 27.75 | 26.95 | 27.14 | 8,303,344 | -0.60(-2.16%) |
Mar 01, 2012 | 27.55 | 27.90 | 27.49 | 27.74 | 7,321,463 | +0.30(+1.09%) |
Feb 29, 2012 | 28.09 | 28.25 | 27.11 | 27.44 | 13,885,670 | -0.95(-3.34%) |
Feb 28, 2012 | 28.36 | 28.73 | 28.28 | 28.39 | 10,423,484 | +0.02(+0.09%) |
Feb 27, 2012 | 28.31 | 28.51 | 28.03 | 28.36 | 6,554,862 | +0.02(+0.06%) |
Feb 24, 2012 | 28.45 | 28.66 | 28.18 | 28.35 | 7,122,147 | +0.14(+0.49%) |
Feb 23, 2012 | 27.87 | 28.33 | 27.49 | 28.21 | 6,230,654 | +0.36(+1.31%) |
Feb 22, 2012 | 28.05 | 28.30 | 27.77 | 27.84 | 6,614,467 | -0.14(-0.49%) |
Feb 21, 2012 | 27.71 | 28.17 | 27.63 | 27.98 | 8,976,204 | +0.64(+2.34%) |
Feb 17, 2012 | 27.37 | 27.53 | 26.99 | 27.34 | 7,404,783 | +0.15(+0.54%) |
Feb 16, 2012 | 26.49 | 27.33 | 26.34 | 27.20 | 8,526,710 | +0.76(+2.88%) |
Feb 15, 2012 | 26.87 | 26.89 | 26.39 | 26.44 | 8,993,910 | -0.26(-0.97%) |
Feb 14, 2012 | 26.84 | 26.88 | 26.39 | 26.69 | 7,883,055 | -0.08(-0.30%) |
Feb 13, 2012 | 27.02 | 27.03 | 26.61 | 26.78 | 6,122,371 | +0.07(+0.27%) |
Feb 10, 2012 | 25.99 | 26.71 | 25.81 | 26.70 | 11,469,920 | +0.44(+1.69%) |
Feb 09, 2012 | 26.41 | 26.50 | 25.94 | 26.26 | 9,271,615 | -0.07(-0.28%) |
Feb 08, 2012 | 26.78 | 26.98 | 26.14 | 26.33 | 8,756,073 | -0.38(-1.42%) |
Feb 07, 2012 | 26.62 | 26.80 | 26.19 | 26.71 | 7,564,612 | +0.21(+0.79%) |
Feb 06, 2012 | 26.03 | 26.50 | 25.86 | 26.50 | 7,513,460 | +0.48(+1.86%) |
Feb 03, 2012 | 25.24 | 26.07 | 25.17 | 26.02 | 9,588,436 | +0.70(+2.77%) |
Feb 02, 2012 | 25.42 | 25.92 | 25.07 | 25.32 | 8,109,122 | -0.12(-0.48%) |