Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.52 | 23.59 | 22.78 | 22.88 | 1,942,179 | -0.73(-3.07%) |
Apr 27, 2012 | 24.26 | 24.26 | 23.09 | 23.61 | 2,852,716 | -2.25(-8.72%) |
Apr 26, 2012 | 25.69 | 26.01 | 25.53 | 25.86 | 480,384 | +0.12(+0.47%) |
Apr 25, 2012 | 25.55 | 25.82 | 25.16 | 25.74 | 924,958 | +0.48(+1.89%) |
Apr 24, 2012 | 24.88 | 25.48 | 24.87 | 25.27 | 729,548 | +0.50(+2.01%) |
Apr 23, 2012 | 24.68 | 24.96 | 24.55 | 24.77 | 518,018 | -0.36(-1.42%) |
Apr 20, 2012 | 25.25 | 25.58 | 25.08 | 25.12 | 872,105 | +0.29(+1.17%) |
Apr 19, 2012 | 24.77 | 25.20 | 24.47 | 24.83 | 869,791 | +0.14(+0.58%) |
Apr 18, 2012 | 25.07 | 25.11 | 24.65 | 24.69 | 480,516 | -0.55(-2.20%) |
Apr 17, 2012 | 24.72 | 25.52 | 24.72 | 25.25 | 972,801 | +0.74(+3.02%) |
Apr 16, 2012 | 24.26 | 24.57 | 24.07 | 24.51 | 505,464 | +0.31(+1.29%) |
Apr 13, 2012 | 24.90 | 24.98 | 24.17 | 24.19 | 612,144 | -0.88(-3.52%) |
Apr 12, 2012 | 24.97 | 25.26 | 24.97 | 25.07 | 468,991 | +0.07(+0.28%) |
Apr 11, 2012 | 24.71 | 25.00 | 24.61 | 25.00 | 736,407 | +0.60(+2.45%) |
Apr 10, 2012 | 24.41 | 24.55 | 24.17 | 24.41 | 1,212,582 | -0.11(-0.46%) |
Apr 09, 2012 | 24.51 | 24.78 | 24.38 | 24.52 | 581,516 | -0.46(-1.82%) |
Apr 05, 2012 | 25.18 | 25.32 | 24.97 | 24.97 | 422,840 | -0.29(-1.15%) |
Apr 04, 2012 | 25.46 | 25.57 | 25.09 | 25.27 | 585,809 | -0.36(-1.39%) |
Apr 03, 2012 | 25.65 | 25.76 | 25.31 | 25.62 | 472,497 | -0.06(-0.25%) |
Apr 02, 2012 | 25.22 | 25.73 | 25.09 | 25.69 | 689,957 | +0.43(+1.69%) |
Mar 30, 2012 | 25.79 | 25.79 | 25.26 | 25.26 | 454,711 | -0.26(-1.00%) |
Mar 29, 2012 | 25.59 | 25.65 | 25.04 | 25.52 | 486,397 | -0.31(-1.21%) |
Mar 28, 2012 | 25.71 | 26.13 | 25.36 | 25.83 | 601,207 | +0.10(+0.39%) |
Mar 27, 2012 | 25.91 | 26.07 | 25.73 | 25.73 | 566,875 | -0.13(-0.50%) |
Mar 26, 2012 | 25.56 | 25.86 | 25.39 | 25.86 | 651,224 | +0.60(+2.39%) |
Mar 23, 2012 | 25.10 | 25.30 | 24.83 | 25.25 | 385,043 | +0.14(+0.54%) |
Mar 22, 2012 | 25.24 | 25.34 | 24.84 | 25.12 | 402,679 | -0.39(-1.53%) |
Mar 21, 2012 | 25.66 | 25.71 | 25.34 | 25.51 | 391,704 | -0.09(-0.36%) |
Mar 20, 2012 | 25.36 | 25.82 | 25.22 | 25.60 | 648,747 | -0.01(-0.03%) |
Mar 19, 2012 | 25.39 | 25.96 | 25.05 | 25.61 | 1,122,228 | +0.17(+0.67%) |
Mar 16, 2012 | 25.65 | 25.79 | 25.34 | 25.44 | 1,628,667 | -0.27(-1.05%) |
Mar 15, 2012 | 25.28 | 25.84 | 25.00 | 25.71 | 992,000 | +0.53(+2.11%) |
Mar 14, 2012 | 25.45 | 25.69 | 25.00 | 25.18 | 727,373 | -0.32(-1.24%) |
Mar 13, 2012 | 24.71 | 25.51 | 24.46 | 25.49 | 756,346 | +1.07(+4.37%) |
Mar 12, 2012 | 24.61 | 24.61 | 24.24 | 24.43 | 563,330 | -0.13(-0.52%) |
Mar 09, 2012 | 24.31 | 24.85 | 24.21 | 24.56 | 718,463 | +0.27(+1.11%) |
Mar 08, 2012 | 24.08 | 24.38 | 23.89 | 24.28 | 647,095 | +0.44(+1.85%) |
Mar 07, 2012 | 23.53 | 23.93 | 23.36 | 23.84 | 754,726 | +0.42(+1.79%) |
Mar 06, 2012 | 23.73 | 23.88 | 23.37 | 23.42 | 915,519 | -0.61(-2.55%) |
Mar 05, 2012 | 23.89 | 24.15 | 23.66 | 24.04 | 453,530 | +0.04(+0.15%) |
Mar 02, 2012 | 24.33 | 24.36 | 23.67 | 24.00 | 949,591 | -0.31(-1.29%) |
Mar 01, 2012 | 24.11 | 24.54 | 24.04 | 24.31 | 733,587 | +0.31(+1.30%) |
Feb 29, 2012 | 23.98 | 24.26 | 23.82 | 24.00 | 903,336 | +0.06(+0.27%) |
Feb 28, 2012 | 24.09 | 24.40 | 23.72 | 23.94 | 613,999 | -0.17(-0.70%) |
Feb 27, 2012 | 23.56 | 24.42 | 23.43 | 24.11 | 569,054 | +0.35(+1.46%) |
Feb 24, 2012 | 24.06 | 24.35 | 23.65 | 23.76 | 614,567 | -0.32(-1.32%) |
Feb 23, 2012 | 23.60 | 24.18 | 23.46 | 24.08 | 783,440 | +0.47(+2.00%) |
Feb 22, 2012 | 24.05 | 24.16 | 23.59 | 23.60 | 476,570 | -0.49(-2.02%) |
Feb 21, 2012 | 24.35 | 24.35 | 23.87 | 24.09 | 671,561 | -0.24(-0.99%) |
Feb 17, 2012 | 24.81 | 24.81 | 24.28 | 24.33 | 487,019 | -0.31(-1.26%) |
Feb 16, 2012 | 23.87 | 24.75 | 23.78 | 24.64 | 867,273 | +0.83(+3.50%) |
Feb 15, 2012 | 23.84 | 24.21 | 23.31 | 23.81 | 522,927 | +0.04(+0.15%) |
Feb 14, 2012 | 23.99 | 24.06 | 23.46 | 23.77 | 601,461 | -0.28(-1.17%) |
Feb 13, 2012 | 24.02 | 24.16 | 23.87 | 24.06 | 368,154 | +0.38(+1.61%) |
Feb 10, 2012 | 23.85 | 23.85 | 23.50 | 23.68 | 589,142 | -0.39(-1.61%) |
Feb 09, 2012 | 24.09 | 24.16 | 23.84 | 24.06 | 507,322 | +0.02(+0.09%) |
Feb 08, 2012 | 24.13 | 24.29 | 23.80 | 24.04 | 429,334 | -0.04(-0.15%) |
Feb 07, 2012 | 24.07 | 24.35 | 23.96 | 24.08 | 437,331 | -0.07(-0.29%) |
Feb 06, 2012 | 24.28 | 24.32 | 23.96 | 24.15 | 309,706 | -0.22(-0.90%) |
Feb 03, 2012 | 24.36 | 24.69 | 24.01 | 24.37 | 825,587 | +0.40(+1.68%) |
Feb 02, 2012 | 23.77 | 24.13 | 23.60 | 23.96 | 620,690 | +0.14(+0.61%) |