Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.34 | 26.72 | 26.20 | 26.48 | 3,404,525 | -0.16(-0.61%) |
Apr 27, 2012 | 26.59 | 26.76 | 26.40 | 26.64 | 2,827,815 | +0.21(+0.81%) |
Apr 26, 2012 | 26.51 | 26.69 | 26.18 | 26.43 | 3,387,556 | -0.14(-0.53%) |
Apr 25, 2012 | 26.06 | 26.64 | 25.70 | 26.57 | 4,691,438 | +0.82(+3.20%) |
Apr 24, 2012 | 25.47 | 26.30 | 25.02 | 25.75 | 5,228,267 | +0.43(+1.71%) |
Apr 23, 2012 | 25.18 | 25.67 | 24.92 | 25.32 | 6,360,827 | -0.89(-3.38%) |
Apr 20, 2012 | 26.71 | 26.89 | 26.20 | 26.20 | 3,797,538 | -0.22(-0.83%) |
Apr 19, 2012 | 26.45 | 26.89 | 26.02 | 26.42 | 4,278,530 | -0.09(-0.35%) |
Apr 18, 2012 | 26.16 | 26.86 | 26.09 | 26.52 | 4,333,830 | +0.25(+0.94%) |
Apr 17, 2012 | 26.57 | 26.94 | 26.09 | 26.27 | 4,838,313 | +0.23(+0.90%) |
Apr 16, 2012 | 26.20 | 26.54 | 25.60 | 26.03 | 4,439,617 | +0.02(+0.08%) |
Apr 13, 2012 | 26.14 | 26.28 | 25.72 | 26.01 | 3,740,644 | -0.32(-1.21%) |
Apr 12, 2012 | 25.35 | 26.44 | 25.24 | 26.33 | 5,309,603 | +1.38(+5.54%) |
Apr 11, 2012 | 25.06 | 25.42 | 24.86 | 24.95 | 4,936,428 | +0.34(+1.38%) |
Apr 10, 2012 | 24.56 | 24.80 | 23.93 | 24.61 | 5,460,460 | +0.09(+0.38%) |
Apr 09, 2012 | 24.54 | 24.90 | 24.29 | 24.52 | 3,178,846 | -0.53(-2.12%) |
Apr 05, 2012 | 25.44 | 26.09 | 24.94 | 25.05 | 4,789,892 | -0.33(-1.29%) |
Apr 04, 2012 | 24.93 | 25.46 | 24.67 | 25.37 | 6,393,221 | -0.36(-1.41%) |
Apr 03, 2012 | 26.25 | 26.25 | 25.62 | 25.74 | 4,797,351 | -0.49(-1.87%) |
Apr 02, 2012 | 25.38 | 26.51 | 25.06 | 26.23 | 5,972,790 | +0.93(+3.67%) |
Mar 30, 2012 | 24.92 | 25.32 | 24.71 | 25.30 | 3,473,964 | +0.61(+2.47%) |
Mar 29, 2012 | 24.40 | 24.74 | 23.84 | 24.69 | 4,663,514 | +0.18(+0.72%) |
Mar 28, 2012 | 25.29 | 25.30 | 24.43 | 24.51 | 4,145,788 | -0.99(-3.87%) |
Mar 27, 2012 | 25.87 | 26.18 | 25.45 | 25.49 | 3,249,058 | -0.19(-0.75%) |
Mar 26, 2012 | 25.34 | 25.80 | 25.18 | 25.69 | 3,112,411 | +0.77(+3.10%) |
Mar 23, 2012 | 24.95 | 25.12 | 24.66 | 24.91 | 6,727,860 | +0.14(+0.57%) |
Mar 22, 2012 | 24.88 | 25.16 | 24.71 | 24.77 | 4,186,802 | -0.76(-2.97%) |
Mar 21, 2012 | 25.64 | 25.66 | 25.00 | 25.53 | 3,774,295 | +0.02(+0.08%) |
Mar 20, 2012 | 25.52 | 25.79 | 25.14 | 25.51 | 3,863,651 | -0.80(-3.05%) |
Mar 19, 2012 | 26.25 | 26.65 | 26.11 | 26.31 | 2,791,673 | -0.02(-0.08%) |
Mar 16, 2012 | 25.46 | 26.54 | 25.43 | 26.33 | 5,345,112 | +0.96(+3.80%) |
Mar 15, 2012 | 25.18 | 25.59 | 25.09 | 25.37 | 3,928,416 | +0.30(+1.19%) |
Mar 14, 2012 | 26.11 | 26.16 | 24.82 | 25.07 | 7,279,490 | -1.11(-4.25%) |
Mar 13, 2012 | 25.61 | 26.18 | 25.46 | 26.18 | 4,036,506 | +0.82(+3.24%) |
Mar 12, 2012 | 25.98 | 26.32 | 25.35 | 25.36 | 3,676,641 | -0.78(-2.99%) |
Mar 09, 2012 | 26.07 | 26.42 | 25.84 | 26.14 | 3,168,371 | +0.23(+0.88%) |
Mar 08, 2012 | 25.94 | 26.31 | 25.74 | 25.91 | 3,979,088 | +0.55(+2.15%) |
Mar 07, 2012 | 25.40 | 25.52 | 24.67 | 25.37 | 4,728,666 | +0.24(+0.96%) |
Mar 06, 2012 | 25.20 | 25.32 | 24.66 | 25.13 | 9,875,009 | -0.74(-2.88%) |
Mar 05, 2012 | 27.50 | 27.51 | 25.84 | 25.87 | 6,874,811 | -1.73(-6.27%) |
Mar 02, 2012 | 28.42 | 28.42 | 27.42 | 27.60 | 4,589,164 | -0.82(-2.90%) |
Mar 01, 2012 | 28.53 | 28.89 | 28.27 | 28.42 | 4,088,935 | +0.07(+0.25%) |
Feb 29, 2012 | 29.33 | 29.50 | 28.24 | 28.35 | 4,874,668 | -0.77(-2.65%) |
Feb 28, 2012 | 28.72 | 29.16 | 28.36 | 29.13 | 5,574,088 | +0.55(+1.91%) |
Feb 27, 2012 | 28.53 | 28.73 | 28.09 | 28.58 | 2,959,253 | -0.23(-0.81%) |
Feb 24, 2012 | 28.75 | 29.22 | 28.70 | 28.81 | 3,458,074 | -0.12(-0.42%) |
Feb 23, 2012 | 28.77 | 29.21 | 28.68 | 28.94 | 4,730,592 | +0.18(+0.64%) |
Feb 22, 2012 | 28.03 | 28.94 | 27.92 | 28.75 | 4,439,056 | +0.70(+2.48%) |
Feb 21, 2012 | 27.64 | 28.39 | 27.49 | 28.06 | 3,886,464 | +0.79(+2.89%) |
Feb 17, 2012 | 28.13 | 28.20 | 27.08 | 27.27 | 4,424,355 | -0.79(-2.81%) |
Feb 16, 2012 | 27.03 | 28.08 | 26.86 | 28.06 | 4,563,020 | +0.74(+2.70%) |
Feb 15, 2012 | 27.93 | 27.96 | 27.11 | 27.32 | 3,338,675 | -0.30(-1.08%) |
Feb 14, 2012 | 27.80 | 27.81 | 27.05 | 27.62 | 6,695,678 | -0.33(-1.17%) |
Feb 13, 2012 | 28.89 | 28.94 | 27.74 | 27.94 | 4,479,985 | -0.57(-1.99%) |
Feb 10, 2012 | 28.40 | 28.57 | 27.71 | 28.51 | 5,404,189 | -0.49(-1.69%) |
Feb 09, 2012 | 29.37 | 29.71 | 28.79 | 29.00 | 5,790,384 | +0.01(+0.02%) |
Feb 08, 2012 | 29.99 | 30.00 | 28.89 | 28.99 | 4,868,740 | -0.69(-2.32%) |
Feb 07, 2012 | 30.28 | 30.29 | 29.42 | 29.68 | 3,973,629 | -0.60(-1.99%) |
Feb 06, 2012 | 30.60 | 30.77 | 30.08 | 30.28 | 3,620,654 | -0.70(-2.27%) |
Feb 03, 2012 | 30.52 | 31.21 | 30.38 | 30.99 | 3,645,429 | +0.74(+2.46%) |
Feb 02, 2012 | 30.14 | 30.56 | 29.57 | 30.24 | 4,849,095 | +0.21(+0.69%) |