Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.70 | 26.75 | 26.64 | 26.72 | 25,492,706 | -0.03(-0.11%) |
Apr 27, 2012 | 26.71 | 26.75 | 26.61 | 26.75 | 22,840,138 | +0.06(+0.22%) |
Apr 26, 2012 | 26.48 | 26.70 | 26.40 | 26.69 | 22,474,560 | +0.24(+0.90%) |
Apr 25, 2012 | 26.55 | 26.67 | 26.41 | 26.45 | 9,442,899 | -0.23(-0.85%) |
Apr 24, 2012 | 26.55 | 26.71 | 26.53 | 26.68 | 5,063,127 | +0.17(+0.64%) |
Apr 23, 2012 | 26.54 | 26.61 | 26.45 | 26.51 | 4,298,393 | -0.15(-0.55%) |
Apr 20, 2012 | 26.50 | 26.70 | 26.41 | 26.66 | 7,262,074 | +0.19(+0.73%) |
Apr 19, 2012 | 26.50 | 26.64 | 26.37 | 26.46 | 5,053,973 | -0.03(-0.11%) |
Apr 18, 2012 | 26.35 | 26.59 | 26.30 | 26.49 | 5,029,432 | +0.09(+0.35%) |
Apr 17, 2012 | 26.34 | 26.42 | 26.12 | 26.40 | 4,300,251 | +0.12(+0.46%) |
Apr 16, 2012 | 26.05 | 26.32 | 26.03 | 26.28 | 5,777,832 | +0.26(+0.98%) |
Apr 13, 2012 | 26.02 | 26.27 | 25.99 | 26.02 | 7,021,651 | -0.01(-0.04%) |
Apr 12, 2012 | 25.98 | 26.03 | 25.84 | 26.03 | 5,267,601 | +0.15(+0.58%) |
Apr 11, 2012 | 25.91 | 25.95 | 25.76 | 25.88 | 5,639,128 | +0.08(+0.32%) |
Apr 10, 2012 | 25.95 | 25.96 | 25.72 | 25.80 | 6,860,115 | -0.21(-0.80%) |
Apr 09, 2012 | 26.02 | 26.11 | 25.97 | 26.01 | 5,140,938 | -0.15(-0.56%) |
Apr 05, 2012 | 26.21 | 26.22 | 26.04 | 26.16 | 4,420,064 | -0.11(-0.42%) |
Apr 04, 2012 | 26.18 | 26.32 | 26.16 | 26.27 | 5,738,909 | -0.05(-0.18%) |
Apr 03, 2012 | 26.17 | 26.32 | 26.15 | 26.31 | 7,661,062 | +0.10(+0.40%) |
Apr 02, 2012 | 26.13 | 26.25 | 26.02 | 26.21 | 5,794,106 | +0.08(+0.29%) |
Mar 30, 2012 | 26.09 | 26.13 | 25.96 | 26.13 | 7,319,320 | +0.05(+0.20%) |
Mar 29, 2012 | 25.84 | 26.11 | 25.77 | 26.08 | 5,890,144 | +0.12(+0.47%) |
Mar 28, 2012 | 26.00 | 26.10 | 25.84 | 25.96 | 5,020,366 | -0.08(-0.29%) |
Mar 27, 2012 | 25.90 | 26.17 | 25.90 | 26.03 | 6,860,990 | +0.15(+0.56%) |
Mar 26, 2012 | 25.73 | 25.96 | 25.71 | 25.89 | 5,046,049 | +0.23(+0.88%) |
Mar 23, 2012 | 25.64 | 25.75 | 25.60 | 25.66 | 5,056,626 | +0.03(+0.11%) |
Mar 22, 2012 | 25.50 | 25.68 | 25.45 | 25.63 | 8,055,196 | +0.06(+0.25%) |
Mar 21, 2012 | 25.61 | 25.70 | 25.53 | 25.57 | 4,970,622 | -0.03(-0.14%) |
Mar 20, 2012 | 25.58 | 25.61 | 25.42 | 25.60 | 7,768,939 | -0.01(-0.02%) |
Mar 19, 2012 | 25.79 | 25.84 | 25.59 | 25.61 | 7,257,284 | -0.18(-0.70%) |
Mar 16, 2012 | 26.07 | 26.09 | 25.67 | 25.79 | 12,269,406 | -0.31(-1.18%) |
Mar 15, 2012 | 26.06 | 26.19 | 25.88 | 26.10 | 6,115,614 | +0.01(+0.04%) |
Mar 14, 2012 | 26.45 | 26.45 | 25.98 | 26.09 | 6,680,563 | -0.33(-1.23%) |
Mar 13, 2012 | 26.43 | 26.46 | 26.25 | 26.41 | 4,621,895 | +0.01(+0.04%) |
Mar 12, 2012 | 26.21 | 26.46 | 26.21 | 26.40 | 5,582,194 | +0.16(+0.62%) |
Mar 09, 2012 | 26.04 | 26.27 | 25.92 | 26.24 | 6,467,264 | +0.20(+0.76%) |
Mar 08, 2012 | 26.03 | 26.11 | 25.97 | 26.04 | 5,458,305 | +0.08(+0.31%) |
Mar 07, 2012 | 26.00 | 26.00 | 25.81 | 25.96 | 5,593,425 | -0.01(-0.04%) |
Mar 06, 2012 | 25.67 | 26.03 | 25.60 | 25.97 | 10,612,142 | +0.26(+1.02%) |
Mar 05, 2012 | 25.67 | 25.77 | 25.56 | 25.71 | 7,329,208 | -0.04(-0.16%) |
Mar 02, 2012 | 25.80 | 25.88 | 25.66 | 25.75 | 3,945,364 | -0.06(-0.23%) |
Mar 01, 2012 | 25.70 | 25.90 | 25.64 | 25.81 | 5,106,547 | +0.10(+0.41%) |
Feb 29, 2012 | 25.79 | 25.87 | 25.65 | 25.70 | 7,764,121 | -0.09(-0.34%) |
Feb 28, 2012 | 25.90 | 26.02 | 25.75 | 25.79 | 4,832,088 | -0.05(-0.20%) |
Feb 27, 2012 | 25.81 | 25.98 | 25.75 | 25.84 | 5,022,468 | -0.06(-0.25%) |
Feb 24, 2012 | 25.71 | 25.98 | 25.66 | 25.91 | 5,995,867 | +0.17(+0.68%) |
Feb 23, 2012 | 25.69 | 25.77 | 25.52 | 25.73 | 5,120,296 | +0.03(+0.14%) |
Feb 22, 2012 | 25.64 | 25.74 | 25.50 | 25.70 | 4,947,375 | +0.07(+0.27%) |
Feb 21, 2012 | 25.81 | 25.82 | 25.54 | 25.63 | 6,030,186 | -0.19(-0.72%) |
Feb 17, 2012 | 25.92 | 25.95 | 25.79 | 25.81 | 7,331,301 | -0.02(-0.09%) |
Feb 16, 2012 | 25.69 | 25.86 | 25.67 | 25.84 | 5,868,858 | +0.13(+0.50%) |
Feb 15, 2012 | 25.84 | 25.90 | 25.61 | 25.71 | 5,466,300 | -0.20(-0.76%) |
Feb 14, 2012 | 25.77 | 25.93 | 25.69 | 25.91 | 4,925,695 | +0.07(+0.27%) |
Feb 13, 2012 | 26.04 | 26.05 | 25.82 | 25.84 | 4,134,225 | -0.11(-0.43%) |
Feb 10, 2012 | 25.89 | 26.04 | 25.80 | 25.95 | 6,799,619 | -0.04(-0.16%) |
Feb 09, 2012 | 25.96 | 26.00 | 25.82 | 25.99 | 5,634,001 | +0.04(+0.16%) |
Feb 08, 2012 | 25.93 | 26.00 | 25.85 | 25.95 | 6,477,664 | +0.07(+0.27%) |
Feb 07, 2012 | 25.67 | 25.98 | 25.63 | 25.88 | 7,755,793 | +0.17(+0.66%) |
Feb 06, 2012 | 25.74 | 25.88 | 25.68 | 25.71 | 7,167,322 | -0.06(-0.23%) |
Feb 03, 2012 | 25.81 | 25.92 | 25.62 | 25.77 | 7,982,835 | +0.01(+0.05%) |
Feb 02, 2012 | 26.09 | 26.13 | 25.72 | 25.75 | 11,356,433 | -0.36(-1.39%) |