Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.25 | 25.26 | 24.84 | 24.98 | 5,090,279 | -0.40(-1.56%) |
Apr 27, 2012 | 25.51 | 25.54 | 25.26 | 25.38 | 5,754,604 | +0.23(+0.92%) |
Apr 26, 2012 | 24.83 | 25.17 | 24.78 | 25.15 | 8,126,794 | -0.07(-0.27%) |
Apr 25, 2012 | 24.98 | 25.24 | 24.81 | 25.22 | 8,388,318 | +0.69(+2.80%) |
Apr 24, 2012 | 24.21 | 24.70 | 24.12 | 24.53 | 7,769,533 | +0.16(+0.64%) |
Apr 23, 2012 | 24.43 | 24.49 | 24.09 | 24.37 | 9,975,503 | -1.08(-4.24%) |
Apr 20, 2012 | 25.53 | 25.63 | 25.36 | 25.45 | 7,356,370 | +0.30(+1.20%) |
Apr 19, 2012 | 25.52 | 25.70 | 24.94 | 25.15 | 9,447,296 | -0.22(-0.88%) |
Apr 18, 2012 | 25.33 | 25.55 | 25.21 | 25.37 | 8,341,663 | +0.33(+1.32%) |
Apr 17, 2012 | 24.79 | 25.14 | 24.61 | 25.04 | 7,134,678 | +0.56(+2.27%) |
Apr 16, 2012 | 24.71 | 24.78 | 24.30 | 24.49 | 6,774,086 | +0.03(+0.13%) |
Apr 13, 2012 | 24.91 | 24.91 | 24.32 | 24.45 | 8,101,015 | -0.57(-2.26%) |
Apr 12, 2012 | 24.35 | 25.09 | 24.35 | 25.02 | 12,673,628 | +1.38(+5.84%) |
Apr 11, 2012 | 24.04 | 24.06 | 23.52 | 23.64 | 6,971,177 | +0.31(+1.32%) |
Apr 10, 2012 | 23.75 | 24.00 | 23.20 | 23.33 | 11,189,426 | -0.82(-3.39%) |
Apr 09, 2012 | 23.73 | 24.28 | 23.73 | 24.15 | 3,620,879 | -0.02(-0.07%) |
Apr 05, 2012 | 24.08 | 24.60 | 24.06 | 24.17 | 6,195,133 | +0.04(+0.15%) |
Apr 04, 2012 | 24.13 | 24.38 | 24.04 | 24.13 | 7,019,634 | -0.90(-3.61%) |
Apr 03, 2012 | 25.51 | 25.53 | 24.79 | 25.04 | 8,251,119 | -0.47(-1.85%) |
Apr 02, 2012 | 24.96 | 25.62 | 24.83 | 25.51 | 7,816,445 | +0.74(+2.99%) |
Mar 30, 2012 | 24.82 | 24.82 | 24.53 | 24.77 | 7,731,475 | +0.51(+2.11%) |
Mar 29, 2012 | 23.75 | 24.28 | 23.68 | 24.26 | 8,267,457 | +0.73(+3.09%) |
Mar 28, 2012 | 23.84 | 23.87 | 23.26 | 23.53 | 6,509,346 | -0.42(-1.75%) |
Mar 27, 2012 | 24.40 | 24.49 | 23.95 | 23.95 | 7,685,895 | -0.14(-0.57%) |
Mar 26, 2012 | 24.16 | 24.22 | 23.87 | 24.09 | 5,046,952 | +0.14(+0.60%) |
Mar 23, 2012 | 23.31 | 23.99 | 23.22 | 23.95 | 7,225,335 | +0.49(+2.11%) |
Mar 22, 2012 | 23.43 | 23.65 | 23.25 | 23.45 | 8,975,934 | -0.87(-3.59%) |
Mar 21, 2012 | 24.38 | 24.56 | 24.06 | 24.32 | 8,597,972 | -0.25(-1.02%) |
Mar 20, 2012 | 24.57 | 24.62 | 24.35 | 24.57 | 8,588,755 | -0.89(-3.50%) |
Mar 19, 2012 | 25.32 | 25.76 | 25.28 | 25.47 | 6,039,966 | +0.15(+0.58%) |
Mar 16, 2012 | 25.37 | 25.49 | 25.23 | 25.32 | 10,044,679 | +0.38(+1.54%) |
Mar 15, 2012 | 24.60 | 24.94 | 24.40 | 24.94 | 7,311,479 | +0.63(+2.60%) |
Mar 14, 2012 | 24.81 | 24.85 | 24.12 | 24.30 | 7,237,472 | -0.66(-2.64%) |
Mar 13, 2012 | 24.44 | 24.96 | 24.37 | 24.96 | 8,637,089 | +0.95(+3.95%) |
Mar 12, 2012 | 24.23 | 24.38 | 23.99 | 24.01 | 6,026,629 | -0.35(-1.43%) |
Mar 09, 2012 | 24.32 | 24.66 | 24.18 | 24.36 | 6,673,440 | -0.07(-0.27%) |
Mar 08, 2012 | 24.35 | 24.50 | 24.24 | 24.43 | 7,356,116 | +0.79(+3.34%) |
Mar 07, 2012 | 23.79 | 23.82 | 23.50 | 23.64 | 5,590,889 | +0.18(+0.76%) |
Mar 06, 2012 | 23.51 | 23.60 | 23.28 | 23.46 | 11,130,502 | -0.70(-2.91%) |
Mar 05, 2012 | 24.64 | 24.64 | 24.03 | 24.16 | 9,721,713 | -0.98(-3.88%) |
Mar 02, 2012 | 25.39 | 25.41 | 25.01 | 25.14 | 4,862,840 | -0.38(-1.48%) |
Mar 01, 2012 | 25.49 | 25.76 | 25.38 | 25.52 | 6,583,100 | +0.15(+0.60%) |
Feb 29, 2012 | 26.33 | 26.40 | 25.23 | 25.37 | 9,540,920 | -0.71(-2.72%) |
Feb 28, 2012 | 25.94 | 26.14 | 25.74 | 26.08 | 6,288,302 | +0.36(+1.42%) |
Feb 27, 2012 | 25.21 | 25.84 | 25.19 | 25.71 | 4,950,741 | +0.14(+0.55%) |
Feb 24, 2012 | 25.42 | 25.73 | 25.39 | 25.57 | 4,948,432 | +0.10(+0.38%) |
Feb 23, 2012 | 25.33 | 25.51 | 25.15 | 25.48 | 4,781,570 | +0.22(+0.87%) |
Feb 22, 2012 | 25.27 | 25.42 | 25.14 | 25.26 | 6,816,912 | -0.34(-1.32%) |
Feb 21, 2012 | 25.66 | 25.87 | 25.50 | 25.60 | 4,218,456 | +0.40(+1.58%) |
Feb 17, 2012 | 25.67 | 25.69 | 25.05 | 25.20 | 4,883,212 | -0.30(-1.17%) |
Feb 16, 2012 | 24.75 | 25.52 | 24.71 | 25.49 | 6,417,722 | +0.22(+0.87%) |
Feb 15, 2012 | 25.72 | 25.76 | 25.21 | 25.28 | 5,869,679 | -0.44(-1.72%) |
Feb 14, 2012 | 25.77 | 25.87 | 25.45 | 25.72 | 6,684,124 | -0.89(-3.35%) |
Feb 13, 2012 | 26.72 | 26.74 | 26.49 | 26.61 | 4,736,549 | +0.58(+2.23%) |
Feb 10, 2012 | 25.90 | 26.09 | 25.78 | 26.03 | 6,594,002 | -0.62(-2.34%) |
Feb 09, 2012 | 26.65 | 26.74 | 26.36 | 26.65 | 8,109,001 | -0.34(-1.27%) |
Feb 08, 2012 | 27.26 | 27.39 | 26.82 | 26.99 | 4,970,879 | +0.08(+0.31%) |
Feb 07, 2012 | 26.90 | 27.05 | 26.56 | 26.91 | 7,441,809 | -0.45(-1.65%) |
Feb 06, 2012 | 27.24 | 27.44 | 27.22 | 27.36 | 4,524,397 | -0.14(-0.53%) |
Feb 03, 2012 | 27.50 | 27.70 | 27.33 | 27.51 | 11,424,769 | +0.04(+0.13%) |
Feb 02, 2012 | 27.57 | 27.72 | 27.28 | 27.47 | 6,993,080 | +0.41(+1.51%) |