Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.35 | 24.37 | 24.32 | 24.37 | 133,487 | +0.03(+0.13%) |
Apr 27, 2012 | 24.35 | 24.37 | 24.33 | 24.34 | 167,712 | +0.01(+0.03%) |
Apr 26, 2012 | 24.34 | 24.35 | 24.33 | 24.33 | 197,920 | +0.02(+0.07%) |
Apr 25, 2012 | 24.34 | 24.35 | 24.32 | 24.32 | 121,823 | -0.03(-0.13%) |
Apr 24, 2012 | 24.33 | 24.35 | 24.32 | 24.35 | 184,006 | +0.01(+0.03%) |
Apr 23, 2012 | 24.33 | 24.34 | 24.32 | 24.34 | 122,857 | +0.02(+0.07%) |
Apr 20, 2012 | 24.32 | 24.34 | 24.32 | 24.32 | 135,471 | -0.02(-0.07%) |
Apr 19, 2012 | 24.34 | 24.35 | 24.31 | 24.34 | 185,149 | +0.02(+0.10%) |
Apr 18, 2012 | 24.32 | 24.35 | 24.30 | 24.32 | 181,931 | -0.04(-0.16%) |
Apr 17, 2012 | 24.34 | 24.36 | 24.34 | 24.36 | 217,157 | +0.02(+0.10%) |
Apr 16, 2012 | 24.31 | 24.36 | 24.29 | 24.33 | 4,522,739 | +0.02(+0.07%) |
Apr 13, 2012 | 24.28 | 24.32 | 24.28 | 24.32 | 165,195 | +0.03(+0.13%) |
Apr 12, 2012 | 24.31 | 24.32 | 24.27 | 24.28 | 143,622 | -0.02(-0.10%) |
Apr 11, 2012 | 24.24 | 24.31 | 24.22 | 24.31 | 184,071 | +0.07(+0.30%) |
Apr 10, 2012 | 24.28 | 24.32 | 24.24 | 24.24 | 247,599 | -0.07(-0.30%) |
Apr 09, 2012 | 24.28 | 24.32 | 24.28 | 24.31 | 741,909 | +0.04(+0.16%) |
Apr 05, 2012 | 24.28 | 24.32 | 24.27 | 24.27 | 209,944 | -0.02(-0.07%) |
Apr 04, 2012 | 24.28 | 24.31 | 24.28 | 24.28 | 93,627 | -0.02(-0.10%) |
Apr 03, 2012 | 24.28 | 24.32 | 24.27 | 24.31 | 250,930 | -0.02(-0.10%) |
Apr 02, 2012 | 24.25 | 24.33 | 24.24 | 24.33 | 143,392 | +0.00(+0.00%) |
Mar 30, 2012 | 24.34 | 24.35 | 24.30 | 24.33 | 124,832 | +0.00(+0.00%) |
Mar 29, 2012 | 24.35 | 24.35 | 24.31 | 24.33 | 124,485 | -0.02(-0.10%) |
Mar 28, 2012 | 24.32 | 24.36 | 24.32 | 24.36 | 190,235 | +0.04(+0.16%) |
Mar 27, 2012 | 24.32 | 24.36 | 24.31 | 24.32 | 251,058 | -0.02(-0.10%) |
Mar 26, 2012 | 24.32 | 24.35 | 24.30 | 24.34 | 91,933 | +0.01(+0.03%) |
Mar 23, 2012 | 24.29 | 24.34 | 24.29 | 24.33 | 133,995 | +0.01(+0.03%) |
Mar 22, 2012 | 24.28 | 24.32 | 24.28 | 24.32 | 292,392 | +0.04(+0.16%) |
Mar 21, 2012 | 24.30 | 24.32 | 24.27 | 24.28 | 112,497 | -0.02(-0.10%) |
Mar 20, 2012 | 24.30 | 24.34 | 24.28 | 24.31 | 100,189 | -0.02(-0.10%) |
Mar 19, 2012 | 24.33 | 24.34 | 24.31 | 24.33 | 98,311 | -0.02(-0.07%) |
Mar 16, 2012 | 24.28 | 24.35 | 24.28 | 24.35 | 410,066 | +0.03(+0.13%) |
Mar 15, 2012 | 24.30 | 24.32 | 24.27 | 24.32 | 301,760 | +0.01(+0.03%) |
Mar 14, 2012 | 24.28 | 24.31 | 24.26 | 24.31 | 162,697 | +0.00(+0.00%) |
Mar 13, 2012 | 24.32 | 24.32 | 24.29 | 24.31 | 207,755 | +0.00(+0.00%) |
Mar 12, 2012 | 24.32 | 24.32 | 24.28 | 24.31 | 118,508 | +0.01(+0.03%) |
Mar 09, 2012 | 24.32 | 24.32 | 24.28 | 24.30 | 85,132 | +0.02(+0.07%) |
Mar 08, 2012 | 24.29 | 24.32 | 24.26 | 24.28 | 122,209 | -0.04(-0.16%) |
Mar 07, 2012 | 24.32 | 24.32 | 24.28 | 24.32 | 111,738 | +0.01(+0.03%) |
Mar 06, 2012 | 24.29 | 24.32 | 24.29 | 24.32 | 93,682 | +0.01(+0.03%) |
Mar 05, 2012 | 24.31 | 24.32 | 24.28 | 24.31 | 129,261 | +0.03(+0.13%) |
Mar 02, 2012 | 24.29 | 24.33 | 24.28 | 24.28 | 176,321 | -0.05(-0.20%) |
Mar 01, 2012 | 24.32 | 24.33 | 24.28 | 24.32 | 167,615 | -0.02(-0.10%) |
Feb 29, 2012 | 24.32 | 24.36 | 24.31 | 24.35 | 193,975 | -0.01(-0.03%) |
Feb 28, 2012 | 24.31 | 24.36 | 24.31 | 24.36 | 252,487 | +0.02(+0.07%) |
Feb 27, 2012 | 24.33 | 24.34 | 24.28 | 24.34 | 155,661 | +0.03(+0.13%) |
Feb 24, 2012 | 24.30 | 24.33 | 24.28 | 24.31 | 133,547 | -0.02(-0.10%) |
Feb 23, 2012 | 24.36 | 24.36 | 24.28 | 24.33 | 139,009 | +0.00(+0.00%) |
Feb 22, 2012 | 24.28 | 24.34 | 24.28 | 24.33 | 150,283 | +0.00(+0.00%) |
Feb 21, 2012 | 24.29 | 24.33 | 24.28 | 24.33 | 164,132 | +0.08(+0.33%) |
Feb 17, 2012 | 24.29 | 24.29 | 24.24 | 24.25 | 104,300 | -0.04(-0.16%) |
Feb 16, 2012 | 24.24 | 24.30 | 24.24 | 24.29 | 123,932 | +0.01(+0.03%) |
Feb 15, 2012 | 24.28 | 24.28 | 24.24 | 24.28 | 178,944 | -0.01(-0.03%) |
Feb 14, 2012 | 24.27 | 24.29 | 24.22 | 24.29 | 241,466 | +0.02(+0.08%) |
Feb 13, 2012 | 24.27 | 24.28 | 24.22 | 24.27 | 140,613 | +0.05(+0.21%) |
Feb 10, 2012 | 24.20 | 24.25 | 24.19 | 24.22 | 98,123 | +0.02(+0.07%) |
Feb 09, 2012 | 24.28 | 24.28 | 24.20 | 24.20 | 164,682 | -0.06(-0.23%) |
Feb 08, 2012 | 24.29 | 24.32 | 24.25 | 24.26 | 114,964 | -0.06(-0.26%) |
Feb 07, 2012 | 24.29 | 24.32 | 24.27 | 24.32 | 121,365 | +0.04(+0.16%) |
Feb 06, 2012 | 24.27 | 24.33 | 24.27 | 24.28 | 320,097 | -0.06(-0.23%) |
Feb 03, 2012 | 24.32 | 24.35 | 24.25 | 24.34 | 162,265 | +0.02(+0.10%) |
Feb 02, 2012 | 24.26 | 24.32 | 24.25 | 24.32 | 10,321,771 | +0.05(+0.20%) |