Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.29 | 26.46 | 26.13 | 26.26 | 38,532,328 | -0.11(-0.40%) |
Apr 27, 2012 | 26.14 | 26.78 | 26.12 | 26.37 | 34,443,940 | +0.32(+1.21%) |
Apr 26, 2012 | 25.79 | 26.14 | 25.74 | 26.05 | 24,387,904 | +0.27(+1.04%) |
Apr 25, 2012 | 25.65 | 25.82 | 25.57 | 25.78 | 27,023,576 | +0.28(+1.09%) |
Apr 24, 2012 | 25.43 | 25.58 | 25.36 | 25.50 | 14,950,476 | +0.15(+0.58%) |
Apr 23, 2012 | 25.45 | 25.49 | 25.23 | 25.35 | 15,220,997 | -0.15(-0.59%) |
Apr 20, 2012 | 25.45 | 25.58 | 25.37 | 25.51 | 19,561,278 | +0.11(+0.42%) |
Apr 19, 2012 | 25.56 | 25.58 | 25.26 | 25.40 | 15,594,660 | -0.12(-0.47%) |
Apr 18, 2012 | 25.40 | 25.58 | 25.37 | 25.52 | 17,118,190 | +0.08(+0.30%) |
Apr 17, 2012 | 25.18 | 25.63 | 25.18 | 25.44 | 32,862,854 | +0.52(+2.08%) |
Apr 16, 2012 | 24.85 | 25.04 | 24.82 | 24.92 | 20,558,840 | +0.17(+0.69%) |
Apr 13, 2012 | 24.85 | 24.98 | 24.75 | 24.75 | 15,295,676 | -0.10(-0.39%) |
Apr 12, 2012 | 24.82 | 24.86 | 24.71 | 24.85 | 15,367,511 | +0.03(+0.14%) |
Apr 11, 2012 | 24.92 | 24.93 | 24.72 | 24.81 | 17,476,952 | +0.03(+0.14%) |
Apr 10, 2012 | 24.97 | 24.99 | 24.76 | 24.78 | 25,126,374 | -0.29(-1.17%) |
Apr 09, 2012 | 25.10 | 25.15 | 25.03 | 25.07 | 14,177,367 | -0.21(-0.82%) |
Apr 05, 2012 | 25.21 | 25.30 | 25.14 | 25.28 | 16,757,283 | +0.00(+0.01%) |
Apr 04, 2012 | 25.22 | 25.32 | 25.19 | 25.28 | 18,146,596 | -0.10(-0.41%) |
Apr 03, 2012 | 25.35 | 25.49 | 25.28 | 25.38 | 18,875,794 | -0.13(-0.51%) |
Apr 02, 2012 | 25.40 | 25.53 | 25.34 | 25.51 | 21,186,098 | +0.04(+0.18%) |
Mar 30, 2012 | 25.33 | 25.51 | 25.22 | 25.46 | 38,597,872 | +0.07(+0.27%) |
Mar 29, 2012 | 24.89 | 25.60 | 24.87 | 25.40 | 59,596,264 | +0.40(+1.58%) |
Mar 28, 2012 | 24.76 | 25.06 | 24.74 | 25.00 | 38,161,540 | +0.27(+1.10%) |
Mar 27, 2012 | 24.71 | 24.77 | 24.65 | 24.73 | 16,272,892 | -0.01(-0.04%) |
Mar 26, 2012 | 24.68 | 24.74 | 24.63 | 24.74 | 16,764,592 | +0.14(+0.57%) |
Mar 23, 2012 | 24.57 | 24.64 | 24.53 | 24.60 | 23,551,772 | +0.02(+0.10%) |
Mar 22, 2012 | 24.43 | 24.63 | 24.41 | 24.57 | 20,711,600 | +0.10(+0.42%) |
Mar 21, 2012 | 24.25 | 24.57 | 24.21 | 24.47 | 28,875,960 | +0.18(+0.75%) |
Mar 20, 2012 | 24.10 | 24.35 | 24.06 | 24.29 | 14,793,926 | +0.07(+0.27%) |
Mar 19, 2012 | 24.16 | 24.27 | 24.08 | 24.22 | 15,479,764 | +0.08(+0.34%) |
Mar 16, 2012 | 24.22 | 24.24 | 24.04 | 24.14 | 33,277,058 | -0.06(-0.24%) |
Mar 15, 2012 | 24.18 | 24.20 | 24.01 | 24.20 | 26,144,870 | +0.04(+0.16%) |
Mar 14, 2012 | 24.17 | 24.30 | 24.12 | 24.16 | 18,772,096 | -0.01(-0.04%) |
Mar 13, 2012 | 23.92 | 24.18 | 23.92 | 24.17 | 26,071,500 | +0.21(+0.88%) |
Mar 12, 2012 | 23.73 | 24.03 | 23.68 | 23.96 | 26,558,828 | +0.22(+0.92%) |
Mar 09, 2012 | 23.72 | 23.82 | 23.67 | 23.74 | 53,784,932 | +0.08(+0.35%) |
Mar 08, 2012 | 23.63 | 23.74 | 23.60 | 23.66 | 49,411,480 | +0.16(+0.70%) |
Mar 07, 2012 | 23.48 | 23.55 | 23.40 | 23.50 | 16,005,076 | +0.01(+0.04%) |
Mar 06, 2012 | 23.51 | 23.60 | 23.45 | 23.49 | 19,234,346 | -0.16(-0.68%) |
Mar 05, 2012 | 23.57 | 23.68 | 23.57 | 23.65 | 15,076,280 | +0.02(+0.07%) |
Mar 02, 2012 | 23.71 | 23.77 | 23.56 | 23.63 | 17,560,532 | -0.14(-0.60%) |
Mar 01, 2012 | 23.87 | 23.90 | 23.70 | 23.77 | 22,389,554 | -0.09(-0.37%) |
Feb 29, 2012 | 23.53 | 23.90 | 23.53 | 23.86 | 34,255,928 | +0.34(+1.47%) |
Feb 28, 2012 | 23.55 | 23.60 | 23.50 | 23.52 | 13,246,536 | +0.01(+0.03%) |
Feb 27, 2012 | 23.46 | 23.57 | 23.40 | 23.51 | 17,692,106 | -0.06(-0.25%) |
Feb 24, 2012 | 23.69 | 23.74 | 23.51 | 23.57 | 18,276,450 | -0.06(-0.26%) |
Feb 23, 2012 | 23.60 | 23.67 | 23.54 | 23.63 | 16,277,850 | -0.02(-0.10%) |
Feb 22, 2012 | 23.43 | 23.68 | 23.43 | 23.65 | 20,151,652 | +0.15(+0.62%) |
Feb 21, 2012 | 23.53 | 23.59 | 23.40 | 23.51 | 19,656,816 | -0.08(-0.33%) |
Feb 17, 2012 | 23.59 | 23.63 | 23.43 | 23.59 | 21,725,750 | +0.06(+0.28%) |
Feb 16, 2012 | 23.43 | 23.56 | 23.37 | 23.52 | 17,202,750 | +0.16(+0.67%) |
Feb 15, 2012 | 23.65 | 23.65 | 23.31 | 23.36 | 21,630,608 | -0.17(-0.73%) |
Feb 14, 2012 | 23.39 | 23.54 | 23.26 | 23.53 | 18,438,406 | +0.16(+0.67%) |
Feb 13, 2012 | 23.37 | 23.43 | 23.26 | 23.38 | 16,235,308 | +0.17(+0.74%) |
Feb 10, 2012 | 23.07 | 23.21 | 23.03 | 23.21 | 16,097,467 | -0.01(-0.04%) |
Feb 09, 2012 | 23.35 | 23.36 | 23.15 | 23.22 | 23,877,040 | -0.12(-0.53%) |
Feb 08, 2012 | 23.51 | 23.52 | 23.29 | 23.34 | 23,973,094 | -0.08(-0.32%) |
Feb 07, 2012 | 23.26 | 23.72 | 23.10 | 23.41 | 35,476,216 | +0.18(+0.76%) |
Feb 06, 2012 | 23.17 | 23.31 | 23.12 | 23.24 | 21,345,092 | -0.02(-0.07%) |
Feb 03, 2012 | 23.32 | 23.39 | 23.17 | 23.25 | 24,235,570 | +0.09(+0.37%) |
Feb 02, 2012 | 23.25 | 23.31 | 23.14 | 23.17 | 19,249,292 | -0.01(-0.03%) |