Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.58 | 27.14 | 26.54 | 26.99 | 28,799,916 | +0.54(+2.03%) |
Apr 27, 2012 | 26.69 | 26.78 | 26.37 | 26.45 | 20,966,160 | -0.01(-0.03%) |
Apr 26, 2012 | 26.47 | 26.52 | 26.34 | 26.46 | 14,823,336 | +0.03(+0.10%) |
Apr 25, 2012 | 26.34 | 26.47 | 26.23 | 26.43 | 18,669,222 | +0.11(+0.42%) |
Apr 24, 2012 | 26.37 | 26.43 | 26.25 | 26.32 | 18,153,808 | +0.00(+0.00%) |
Apr 23, 2012 | 26.51 | 26.52 | 26.27 | 26.32 | 15,515,434 | -0.32(-1.19%) |
Apr 20, 2012 | 26.35 | 26.75 | 26.34 | 26.64 | 21,630,002 | +0.25(+0.96%) |
Apr 19, 2012 | 26.51 | 26.56 | 26.25 | 26.38 | 15,616,173 | -0.03(-0.10%) |
Apr 18, 2012 | 26.44 | 26.55 | 26.40 | 26.41 | 11,144,692 | -0.08(-0.29%) |
Apr 17, 2012 | 26.21 | 26.51 | 26.13 | 26.49 | 16,284,365 | +0.39(+1.48%) |
Apr 16, 2012 | 26.05 | 26.18 | 26.05 | 26.10 | 20,264,374 | +0.12(+0.45%) |
Apr 13, 2012 | 26.20 | 26.21 | 25.98 | 25.99 | 30,326,072 | -0.33(-1.27%) |
Apr 12, 2012 | 26.62 | 26.62 | 26.27 | 26.32 | 18,619,266 | -0.15(-0.56%) |
Apr 11, 2012 | 26.56 | 26.62 | 26.41 | 26.47 | 15,572,223 | +0.02(+0.08%) |
Apr 10, 2012 | 26.62 | 26.75 | 26.45 | 26.45 | 20,332,020 | -0.19(-0.72%) |
Apr 09, 2012 | 26.54 | 26.81 | 26.52 | 26.64 | 17,046,000 | -0.10(-0.39%) |
Apr 05, 2012 | 26.66 | 26.76 | 26.54 | 26.74 | 20,181,402 | -0.02(-0.06%) |
Apr 04, 2012 | 26.55 | 26.79 | 26.48 | 26.76 | 22,114,532 | +0.13(+0.48%) |
Apr 03, 2012 | 26.51 | 26.63 | 26.45 | 26.63 | 15,917,420 | +0.14(+0.55%) |
Apr 02, 2012 | 26.34 | 26.52 | 26.28 | 26.49 | 16,633,940 | +0.08(+0.29%) |
Mar 30, 2012 | 26.23 | 26.43 | 26.17 | 26.41 | 20,538,172 | +0.27(+1.03%) |
Mar 29, 2012 | 26.25 | 26.34 | 25.99 | 26.14 | 25,571,518 | -0.21(-0.78%) |
Mar 28, 2012 | 26.57 | 26.77 | 26.29 | 26.35 | 23,676,612 | -0.34(-1.26%) |
Mar 27, 2012 | 26.65 | 26.82 | 26.60 | 26.69 | 18,449,272 | +0.10(+0.36%) |
Mar 26, 2012 | 26.32 | 26.62 | 26.24 | 26.59 | 17,448,132 | +0.45(+1.72%) |
Mar 23, 2012 | 25.93 | 26.17 | 25.87 | 26.14 | 15,653,765 | +0.28(+1.09%) |
Mar 22, 2012 | 25.82 | 26.09 | 25.81 | 25.86 | 18,888,352 | -0.07(-0.28%) |
Mar 21, 2012 | 26.05 | 26.05 | 25.88 | 25.93 | 16,715,477 | -0.04(-0.16%) |
Mar 20, 2012 | 25.90 | 26.08 | 25.87 | 25.97 | 20,137,986 | -0.09(-0.34%) |
Mar 19, 2012 | 26.10 | 26.16 | 26.03 | 26.06 | 14,171,786 | -0.10(-0.37%) |
Mar 16, 2012 | 26.25 | 26.36 | 26.12 | 26.16 | 26,978,784 | -0.02(-0.08%) |
Mar 15, 2012 | 26.24 | 26.31 | 26.10 | 26.18 | 17,804,478 | -0.11(-0.42%) |
Mar 14, 2012 | 26.40 | 26.41 | 26.20 | 26.29 | 17,094,946 | -0.04(-0.16%) |
Mar 13, 2012 | 26.05 | 26.34 | 25.93 | 26.33 | 21,790,418 | +0.12(+0.47%) |
Mar 12, 2012 | 25.94 | 26.21 | 25.90 | 26.21 | 15,808,854 | +0.34(+1.33%) |
Mar 09, 2012 | 25.78 | 26.07 | 25.77 | 25.86 | 64,729,448 | +0.14(+0.55%) |
Mar 08, 2012 | 25.88 | 26.01 | 25.69 | 25.72 | 59,496,792 | +0.06(+0.23%) |
Mar 07, 2012 | 25.68 | 25.74 | 25.39 | 25.66 | 24,527,372 | -0.09(-0.35%) |
Mar 06, 2012 | 26.12 | 26.40 | 25.66 | 25.75 | 26,759,718 | -0.69(-2.63%) |
Mar 05, 2012 | 26.14 | 26.49 | 26.13 | 26.45 | 27,134,346 | +0.36(+1.37%) |
Mar 02, 2012 | 25.88 | 26.20 | 25.83 | 26.09 | 18,974,098 | +0.10(+0.37%) |
Mar 01, 2012 | 26.24 | 26.25 | 25.90 | 25.99 | 26,248,460 | -0.26(-1.00%) |
Feb 29, 2012 | 26.46 | 26.47 | 26.22 | 26.25 | 22,157,468 | -0.14(-0.55%) |
Feb 28, 2012 | 26.24 | 26.47 | 26.14 | 26.40 | 13,756,705 | +0.16(+0.60%) |
Feb 27, 2012 | 26.10 | 26.32 | 26.02 | 26.24 | 24,006,126 | -0.03(-0.13%) |
Feb 24, 2012 | 26.47 | 26.48 | 26.23 | 26.27 | 12,342,842 | -0.21(-0.80%) |
Feb 23, 2012 | 26.21 | 26.49 | 26.21 | 26.49 | 15,016,166 | +0.20(+0.76%) |
Feb 22, 2012 | 26.18 | 26.29 | 26.07 | 26.29 | 14,296,212 | +0.06(+0.24%) |
Feb 21, 2012 | 26.46 | 26.57 | 26.19 | 26.23 | 15,776,545 | -0.30(-1.12%) |
Feb 17, 2012 | 26.56 | 26.74 | 26.36 | 26.52 | 26,118,352 | +0.29(+1.10%) |
Feb 16, 2012 | 26.19 | 26.24 | 26.00 | 26.23 | 15,168,309 | +0.08(+0.32%) |
Feb 15, 2012 | 26.32 | 26.33 | 26.06 | 26.15 | 17,715,510 | -0.13(-0.50%) |
Feb 14, 2012 | 26.21 | 26.30 | 26.10 | 26.28 | 16,237,629 | +0.07(+0.26%) |
Feb 13, 2012 | 26.21 | 26.30 | 26.12 | 26.21 | 16,896,626 | +0.14(+0.53%) |
Feb 10, 2012 | 26.10 | 26.14 | 25.99 | 26.07 | 15,296,666 | -0.17(-0.63%) |
Feb 09, 2012 | 26.40 | 26.49 | 26.23 | 26.24 | 13,954,148 | -0.19(-0.70%) |
Feb 08, 2012 | 26.51 | 26.55 | 26.29 | 26.43 | 16,477,426 | -0.14(-0.54%) |
Feb 07, 2012 | 26.32 | 26.67 | 26.31 | 26.57 | 18,097,364 | +0.16(+0.60%) |
Feb 06, 2012 | 26.28 | 26.41 | 26.23 | 26.41 | 16,039,964 | +0.02(+0.08%) |
Feb 03, 2012 | 26.48 | 26.54 | 26.19 | 26.39 | 21,823,848 | -0.05(-0.18%) |
Feb 02, 2012 | 26.78 | 26.80 | 26.14 | 26.44 | 30,213,266 | -0.13(-0.49%) |