Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.95 | 27.00 | 26.88 | 26.96 | 25,261,738 | -0.03(-0.11%) |
Apr 27, 2012 | 26.96 | 26.99 | 26.86 | 26.99 | 22,633,202 | +0.06(+0.22%) |
Apr 26, 2012 | 26.72 | 26.95 | 26.64 | 26.93 | 22,270,936 | +0.24(+0.90%) |
Apr 25, 2012 | 26.79 | 26.92 | 26.65 | 26.69 | 9,357,345 | -0.23(-0.85%) |
Apr 24, 2012 | 26.79 | 26.95 | 26.77 | 26.92 | 5,017,254 | +0.17(+0.64%) |
Apr 23, 2012 | 26.78 | 26.85 | 26.69 | 26.75 | 4,259,449 | -0.15(-0.55%) |
Apr 20, 2012 | 26.74 | 26.94 | 26.65 | 26.90 | 7,196,278 | +0.19(+0.73%) |
Apr 19, 2012 | 26.75 | 26.88 | 26.61 | 26.71 | 5,008,183 | -0.03(-0.11%) |
Apr 18, 2012 | 26.59 | 26.84 | 26.54 | 26.74 | 4,983,864 | +0.09(+0.35%) |
Apr 17, 2012 | 26.58 | 26.66 | 26.36 | 26.64 | 4,261,290 | +0.12(+0.46%) |
Apr 16, 2012 | 26.29 | 26.56 | 26.27 | 26.52 | 5,725,484 | +0.26(+0.98%) |
Apr 13, 2012 | 26.26 | 26.51 | 26.22 | 26.26 | 6,958,033 | -0.01(-0.04%) |
Apr 12, 2012 | 26.21 | 26.27 | 26.07 | 26.27 | 5,219,875 | +0.15(+0.58%) |
Apr 11, 2012 | 26.15 | 26.18 | 26.00 | 26.12 | 5,588,036 | +0.08(+0.32%) |
Apr 10, 2012 | 26.18 | 26.20 | 25.95 | 26.04 | 6,797,961 | -0.21(-0.81%) |
Apr 09, 2012 | 26.25 | 26.35 | 26.21 | 26.25 | 5,094,361 | -0.15(-0.56%) |
Apr 05, 2012 | 26.45 | 26.46 | 26.28 | 26.39 | 4,380,018 | -0.11(-0.42%) |
Apr 04, 2012 | 26.42 | 26.56 | 26.40 | 26.51 | 5,686,913 | -0.05(-0.18%) |
Apr 03, 2012 | 26.41 | 26.57 | 26.39 | 26.55 | 7,591,651 | +0.11(+0.40%) |
Apr 02, 2012 | 26.37 | 26.49 | 26.26 | 26.45 | 5,741,610 | +0.08(+0.29%) |
Mar 30, 2012 | 26.33 | 26.37 | 26.20 | 26.37 | 7,253,006 | +0.05(+0.20%) |
Mar 29, 2012 | 26.08 | 26.35 | 26.01 | 26.32 | 5,836,778 | +0.12(+0.47%) |
Mar 28, 2012 | 26.24 | 26.34 | 26.08 | 26.20 | 4,974,880 | -0.08(-0.29%) |
Mar 27, 2012 | 26.14 | 26.41 | 26.14 | 26.27 | 6,798,828 | +0.15(+0.56%) |
Mar 26, 2012 | 25.97 | 26.20 | 25.95 | 26.12 | 5,000,331 | +0.23(+0.88%) |
Mar 23, 2012 | 25.87 | 25.98 | 25.83 | 25.90 | 5,010,812 | +0.03(+0.11%) |
Mar 22, 2012 | 25.74 | 25.92 | 25.68 | 25.87 | 7,982,214 | +0.06(+0.25%) |
Mar 21, 2012 | 25.85 | 25.94 | 25.76 | 25.80 | 4,925,588 | -0.04(-0.14%) |
Mar 20, 2012 | 25.81 | 25.84 | 25.66 | 25.84 | 7,698,551 | -0.01(-0.02%) |
Mar 19, 2012 | 26.02 | 26.07 | 25.83 | 25.84 | 7,191,531 | -0.18(-0.70%) |
Mar 16, 2012 | 26.31 | 26.33 | 25.90 | 26.02 | 12,158,243 | -0.31(-1.18%) |
Mar 15, 2012 | 26.30 | 26.43 | 26.12 | 26.34 | 6,060,205 | +0.01(+0.04%) |
Mar 14, 2012 | 26.69 | 26.69 | 26.21 | 26.32 | 6,620,036 | -0.33(-1.23%) |
Mar 13, 2012 | 26.68 | 26.70 | 26.49 | 26.65 | 4,580,020 | +0.01(+0.04%) |
Mar 12, 2012 | 26.45 | 26.71 | 26.45 | 26.64 | 5,531,618 | +0.16(+0.62%) |
Mar 09, 2012 | 26.28 | 26.51 | 26.15 | 26.48 | 6,408,669 | +0.20(+0.76%) |
Mar 08, 2012 | 26.27 | 26.35 | 26.21 | 26.28 | 5,408,851 | +0.08(+0.31%) |
Mar 07, 2012 | 26.24 | 26.24 | 26.05 | 26.20 | 5,542,747 | -0.01(-0.05%) |
Mar 06, 2012 | 25.90 | 26.27 | 25.84 | 26.21 | 10,515,994 | +0.26(+1.02%) |
Mar 05, 2012 | 25.90 | 26.00 | 25.80 | 25.94 | 7,262,804 | -0.04(-0.16%) |
Mar 02, 2012 | 26.03 | 26.11 | 25.90 | 25.98 | 3,909,618 | -0.06(-0.23%) |
Mar 01, 2012 | 25.93 | 26.14 | 25.87 | 26.04 | 5,060,281 | +0.11(+0.41%) |
Feb 29, 2012 | 26.02 | 26.11 | 25.88 | 25.94 | 7,693,777 | -0.09(-0.34%) |
Feb 28, 2012 | 26.14 | 26.25 | 25.99 | 26.02 | 4,788,308 | -0.05(-0.20%) |
Feb 27, 2012 | 26.04 | 26.21 | 25.99 | 26.08 | 4,976,964 | -0.06(-0.25%) |
Feb 24, 2012 | 25.95 | 26.21 | 25.90 | 26.14 | 5,941,543 | +0.18(+0.68%) |
Feb 23, 2012 | 25.93 | 26.00 | 25.75 | 25.97 | 5,073,905 | +0.04(+0.14%) |
Feb 22, 2012 | 25.88 | 25.97 | 25.74 | 25.93 | 4,902,551 | +0.07(+0.27%) |
Feb 21, 2012 | 26.04 | 26.06 | 25.77 | 25.86 | 5,975,551 | -0.19(-0.72%) |
Feb 17, 2012 | 26.16 | 26.19 | 26.02 | 26.05 | 7,264,878 | -0.02(-0.09%) |
Feb 16, 2012 | 25.93 | 26.10 | 25.91 | 26.07 | 5,815,685 | +0.13(+0.50%) |
Feb 15, 2012 | 26.07 | 26.14 | 25.84 | 25.94 | 5,416,774 | -0.20(-0.76%) |
Feb 14, 2012 | 26.01 | 26.17 | 25.93 | 26.14 | 4,881,067 | +0.07(+0.27%) |
Feb 13, 2012 | 26.28 | 26.28 | 26.05 | 26.07 | 4,096,768 | -0.11(-0.43%) |
Feb 10, 2012 | 26.13 | 26.28 | 26.04 | 26.18 | 6,738,013 | -0.04(-0.16%) |
Feb 09, 2012 | 26.20 | 26.24 | 26.06 | 26.22 | 5,582,956 | +0.04(+0.16%) |
Feb 08, 2012 | 26.17 | 26.24 | 26.09 | 26.18 | 6,418,975 | +0.07(+0.27%) |
Feb 07, 2012 | 25.91 | 26.22 | 25.86 | 26.11 | 7,685,524 | +0.17(+0.66%) |
Feb 06, 2012 | 25.98 | 26.11 | 25.92 | 25.94 | 7,102,385 | -0.06(-0.23%) |
Feb 03, 2012 | 26.04 | 26.15 | 25.85 | 26.00 | 7,910,509 | +0.01(+0.05%) |
Feb 02, 2012 | 26.33 | 26.37 | 25.95 | 25.99 | 11,253,542 | -0.37(-1.39%) |