Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.12 | 24.33 | 24.12 | 24.31 | 10,991,214 | +0.27(+1.11%) |
Apr 27, 2012 | 23.92 | 24.24 | 23.86 | 24.04 | 10,252,987 | +0.06(+0.26%) |
Apr 26, 2012 | 23.69 | 24.06 | 23.62 | 23.98 | 7,167,559 | +0.29(+1.21%) |
Apr 25, 2012 | 23.28 | 23.69 | 23.23 | 23.69 | 9,651,938 | +0.50(+2.14%) |
Apr 24, 2012 | 23.68 | 23.85 | 23.10 | 23.19 | 15,251,533 | -0.65(-2.73%) |
Apr 23, 2012 | 23.86 | 23.89 | 23.61 | 23.84 | 7,312,736 | -0.22(-0.92%) |
Apr 20, 2012 | 23.84 | 24.21 | 23.84 | 24.07 | 10,700,652 | +0.25(+1.06%) |
Apr 19, 2012 | 24.04 | 24.11 | 23.69 | 23.81 | 9,236,763 | -0.21(-0.86%) |
Apr 18, 2012 | 23.76 | 24.11 | 23.69 | 24.02 | 9,406,482 | +0.16(+0.66%) |
Apr 17, 2012 | 23.87 | 23.90 | 23.73 | 23.86 | 6,641,230 | +0.09(+0.39%) |
Apr 16, 2012 | 23.70 | 23.87 | 23.61 | 23.77 | 8,210,045 | +0.13(+0.55%) |
Apr 13, 2012 | 23.65 | 23.82 | 23.53 | 23.64 | 6,629,507 | +0.03(+0.14%) |
Apr 12, 2012 | 23.50 | 23.62 | 23.28 | 23.61 | 13,252,948 | +0.09(+0.37%) |
Apr 11, 2012 | 23.40 | 23.63 | 23.35 | 23.52 | 13,844,506 | +0.39(+1.68%) |
Apr 10, 2012 | 24.00 | 24.01 | 23.01 | 23.13 | 19,405,378 | -0.92(-3.82%) |
Apr 09, 2012 | 23.66 | 24.12 | 23.58 | 24.05 | 12,933,343 | +0.07(+0.27%) |
Apr 05, 2012 | 23.69 | 24.01 | 23.68 | 23.98 | 10,111,487 | +0.20(+0.82%) |
Apr 04, 2012 | 23.71 | 23.88 | 23.61 | 23.79 | 10,202,542 | -0.08(-0.35%) |
Apr 03, 2012 | 23.64 | 23.88 | 23.53 | 23.87 | 10,147,793 | +0.18(+0.78%) |
Apr 02, 2012 | 23.56 | 23.86 | 23.46 | 23.69 | 11,262,449 | +0.13(+0.53%) |
Mar 30, 2012 | 23.55 | 23.72 | 23.43 | 23.56 | 10,672,410 | +0.13(+0.55%) |
Mar 29, 2012 | 23.10 | 23.46 | 23.10 | 23.43 | 9,036,800 | +0.13(+0.58%) |
Mar 28, 2012 | 23.38 | 23.45 | 23.09 | 23.30 | 10,631,552 | -0.14(-0.60%) |
Mar 27, 2012 | 23.62 | 23.72 | 23.40 | 23.44 | 11,631,105 | -0.15(-0.62%) |
Mar 26, 2012 | 23.44 | 23.64 | 23.40 | 23.58 | 14,396,794 | +0.25(+1.05%) |
Mar 23, 2012 | 24.16 | 24.23 | 23.05 | 23.34 | 30,503,628 | -0.78(-3.22%) |
Mar 22, 2012 | 23.92 | 24.25 | 23.70 | 24.11 | 23,463,158 | +0.12(+0.50%) |
Mar 21, 2012 | 24.35 | 24.49 | 23.98 | 23.99 | 17,384,162 | -0.28(-1.16%) |
Mar 20, 2012 | 24.27 | 24.54 | 24.27 | 24.28 | 12,287,280 | -0.08(-0.35%) |
Mar 19, 2012 | 24.31 | 24.45 | 24.11 | 24.36 | 11,966,782 | +0.20(+0.82%) |
Mar 16, 2012 | 24.06 | 24.29 | 24.02 | 24.16 | 16,626,806 | +0.11(+0.44%) |
Mar 15, 2012 | 24.08 | 24.13 | 23.97 | 24.06 | 8,396,845 | +0.09(+0.39%) |
Mar 14, 2012 | 24.09 | 24.17 | 23.93 | 23.96 | 8,575,323 | -0.10(-0.42%) |
Mar 13, 2012 | 23.90 | 24.08 | 23.80 | 24.06 | 10,816,570 | +0.28(+1.20%) |
Mar 12, 2012 | 23.64 | 23.88 | 23.59 | 23.78 | 10,595,522 | -0.12(-0.48%) |
Mar 09, 2012 | 23.60 | 23.93 | 23.51 | 23.89 | 11,292,422 | +0.45(+1.93%) |
Mar 08, 2012 | 23.49 | 23.57 | 23.39 | 23.44 | 5,252,779 | +0.07(+0.30%) |
Mar 07, 2012 | 23.35 | 23.50 | 23.31 | 23.37 | 8,219,725 | +0.05(+0.22%) |
Mar 06, 2012 | 23.59 | 23.73 | 23.24 | 23.32 | 9,068,517 | -0.41(-1.74%) |
Mar 05, 2012 | 23.62 | 23.83 | 23.53 | 23.73 | 8,214,703 | +0.11(+0.46%) |
Mar 02, 2012 | 23.61 | 23.69 | 23.45 | 23.63 | 8,067,929 | +0.04(+0.18%) |
Mar 01, 2012 | 23.66 | 23.68 | 23.47 | 23.58 | 8,135,777 | +0.21(+0.91%) |
Feb 29, 2012 | 23.28 | 23.45 | 23.15 | 23.37 | 8,173,505 | +0.11(+0.46%) |
Feb 28, 2012 | 23.26 | 23.31 | 23.07 | 23.26 | 5,827,564 | +0.06(+0.24%) |
Feb 27, 2012 | 22.93 | 23.32 | 22.85 | 23.21 | 7,015,476 | +0.19(+0.83%) |
Feb 24, 2012 | 22.98 | 23.08 | 22.87 | 23.02 | 5,397,902 | +0.03(+0.14%) |
Feb 23, 2012 | 22.94 | 23.10 | 22.85 | 22.98 | 6,766,303 | +0.09(+0.39%) |
Feb 22, 2012 | 22.75 | 23.01 | 22.73 | 22.89 | 7,201,400 | +0.17(+0.74%) |
Feb 21, 2012 | 23.08 | 23.21 | 22.67 | 22.73 | 8,438,162 | -0.37(-1.62%) |
Feb 17, 2012 | 23.11 | 23.27 | 23.01 | 23.10 | 8,032,570 | +0.11(+0.49%) |
Feb 16, 2012 | 23.06 | 23.26 | 22.86 | 22.99 | 7,686,843 | -0.10(-0.41%) |
Feb 15, 2012 | 23.16 | 23.31 | 23.02 | 23.08 | 11,463,436 | -0.01(-0.03%) |
Feb 14, 2012 | 22.69 | 23.09 | 22.58 | 23.09 | 10,996,221 | +0.31(+1.34%) |
Feb 13, 2012 | 22.91 | 22.94 | 22.65 | 22.78 | 6,783,145 | -0.04(-0.18%) |
Feb 10, 2012 | 22.75 | 22.86 | 22.68 | 22.83 | 7,169,840 | -0.08(-0.33%) |
Feb 09, 2012 | 22.90 | 22.99 | 22.78 | 22.90 | 6,750,232 | -0.04(-0.16%) |
Feb 08, 2012 | 22.63 | 23.10 | 22.63 | 22.94 | 12,792,421 | +0.37(+1.63%) |
Feb 07, 2012 | 22.35 | 22.67 | 22.30 | 22.57 | 6,010,458 | +0.17(+0.74%) |
Feb 06, 2012 | 22.31 | 22.49 | 22.23 | 22.40 | 7,193,244 | -0.01(-0.04%) |
Feb 03, 2012 | 22.41 | 22.52 | 22.33 | 22.41 | 15,230,548 | +0.15(+0.66%) |
Feb 02, 2012 | 22.52 | 22.56 | 22.21 | 22.26 | 10,821,256 | -0.20(-0.90%) |