Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.73 | 24.95 | 24.73 | 24.92 | 10,718,791 | +0.27(+1.11%) |
Apr 27, 2012 | 24.53 | 24.85 | 24.46 | 24.65 | 9,998,861 | +0.06(+0.26%) |
Apr 26, 2012 | 24.29 | 24.67 | 24.22 | 24.58 | 6,989,907 | +0.29(+1.21%) |
Apr 25, 2012 | 23.88 | 24.30 | 23.82 | 24.29 | 9,412,710 | +0.51(+2.14%) |
Apr 24, 2012 | 24.28 | 24.45 | 23.69 | 23.78 | 14,873,516 | -0.67(-2.73%) |
Apr 23, 2012 | 24.47 | 24.50 | 24.21 | 24.45 | 7,131,486 | -0.23(-0.92%) |
Apr 20, 2012 | 24.45 | 24.83 | 24.45 | 24.68 | 10,435,431 | +0.26(+1.06%) |
Apr 19, 2012 | 24.65 | 24.72 | 24.29 | 24.42 | 9,007,825 | -0.21(-0.86%) |
Apr 18, 2012 | 24.36 | 24.72 | 24.29 | 24.63 | 9,173,338 | +0.16(+0.66%) |
Apr 17, 2012 | 24.48 | 24.51 | 24.33 | 24.47 | 6,476,623 | +0.10(+0.39%) |
Apr 16, 2012 | 24.30 | 24.48 | 24.21 | 24.37 | 8,006,555 | +0.13(+0.55%) |
Apr 13, 2012 | 24.25 | 24.42 | 24.12 | 24.24 | 6,465,191 | +0.03(+0.14%) |
Apr 12, 2012 | 24.09 | 24.22 | 23.88 | 24.21 | 12,924,467 | +0.09(+0.37%) |
Apr 11, 2012 | 23.99 | 24.23 | 23.94 | 24.12 | 13,501,363 | +0.40(+1.68%) |
Apr 10, 2012 | 24.61 | 24.62 | 23.60 | 23.72 | 18,924,406 | -0.94(-3.82%) |
Apr 09, 2012 | 24.26 | 24.73 | 24.17 | 24.66 | 12,612,783 | +0.07(+0.27%) |
Apr 05, 2012 | 24.29 | 24.62 | 24.28 | 24.59 | 9,860,869 | +0.20(+0.82%) |
Apr 04, 2012 | 24.32 | 24.48 | 24.21 | 24.39 | 9,949,666 | -0.08(-0.35%) |
Apr 03, 2012 | 24.24 | 24.48 | 24.13 | 24.48 | 9,896,275 | +0.19(+0.78%) |
Apr 02, 2012 | 24.15 | 24.47 | 24.06 | 24.29 | 10,983,304 | +0.13(+0.53%) |
Mar 30, 2012 | 24.15 | 24.32 | 24.03 | 24.16 | 10,407,889 | +0.13(+0.55%) |
Mar 29, 2012 | 23.68 | 24.06 | 23.68 | 24.03 | 8,812,819 | +0.14(+0.58%) |
Mar 28, 2012 | 23.97 | 24.05 | 23.68 | 23.89 | 10,368,043 | -0.14(-0.60%) |
Mar 27, 2012 | 24.22 | 24.32 | 24.00 | 24.03 | 11,342,822 | -0.15(-0.62%) |
Mar 26, 2012 | 24.03 | 24.24 | 24.00 | 24.18 | 14,039,962 | +0.25(+1.05%) |
Mar 23, 2012 | 24.78 | 24.84 | 23.63 | 23.93 | 29,747,580 | -0.80(-3.22%) |
Mar 22, 2012 | 24.53 | 24.87 | 24.30 | 24.73 | 22,881,610 | +0.12(+0.50%) |
Mar 21, 2012 | 24.97 | 25.11 | 24.59 | 24.60 | 16,953,286 | -0.29(-1.16%) |
Mar 20, 2012 | 24.89 | 25.17 | 24.89 | 24.89 | 11,982,733 | -0.09(-0.35%) |
Mar 19, 2012 | 24.93 | 25.07 | 24.72 | 24.98 | 11,670,179 | +0.20(+0.82%) |
Mar 16, 2012 | 24.67 | 24.90 | 24.63 | 24.78 | 16,214,702 | +0.11(+0.44%) |
Mar 15, 2012 | 24.69 | 24.75 | 24.58 | 24.67 | 8,188,725 | +0.10(+0.39%) |
Mar 14, 2012 | 24.71 | 24.78 | 24.54 | 24.57 | 8,362,779 | -0.10(-0.42%) |
Mar 13, 2012 | 24.51 | 24.69 | 24.40 | 24.68 | 10,548,476 | +0.29(+1.20%) |
Mar 12, 2012 | 24.24 | 24.49 | 24.19 | 24.38 | 10,332,907 | -0.12(-0.48%) |
Mar 09, 2012 | 24.20 | 24.54 | 24.11 | 24.50 | 11,012,533 | +0.46(+1.93%) |
Mar 08, 2012 | 24.09 | 24.17 | 23.99 | 24.04 | 5,122,586 | +0.07(+0.30%) |
Mar 07, 2012 | 23.94 | 24.09 | 23.90 | 23.97 | 8,015,995 | +0.05(+0.22%) |
Mar 06, 2012 | 24.19 | 24.33 | 23.83 | 23.91 | 8,843,749 | -0.42(-1.74%) |
Mar 05, 2012 | 24.22 | 24.43 | 24.13 | 24.34 | 8,011,098 | +0.11(+0.46%) |
Mar 02, 2012 | 24.21 | 24.30 | 24.05 | 24.23 | 7,867,961 | +0.04(+0.18%) |
Mar 01, 2012 | 24.26 | 24.28 | 24.07 | 24.18 | 7,934,127 | +0.16(+0.66%) |
Feb 29, 2012 | 23.93 | 24.10 | 23.80 | 24.02 | 7,950,961 | +0.11(+0.46%) |
Feb 28, 2012 | 23.91 | 23.96 | 23.71 | 23.91 | 5,668,894 | +0.06(+0.24%) |
Feb 27, 2012 | 23.57 | 23.98 | 23.49 | 23.86 | 6,824,462 | +0.20(+0.83%) |
Feb 24, 2012 | 23.62 | 23.73 | 23.51 | 23.66 | 5,250,931 | +0.03(+0.14%) |
Feb 23, 2012 | 23.58 | 23.75 | 23.49 | 23.63 | 6,582,074 | +0.09(+0.39%) |
Feb 22, 2012 | 23.39 | 23.65 | 23.37 | 23.54 | 7,005,324 | +0.17(+0.74%) |
Feb 21, 2012 | 23.73 | 23.86 | 23.31 | 23.36 | 8,208,412 | -0.39(-1.62%) |
Feb 17, 2012 | 23.76 | 23.93 | 23.66 | 23.75 | 7,813,864 | +0.12(+0.49%) |
Feb 16, 2012 | 23.70 | 23.91 | 23.50 | 23.63 | 7,477,549 | -0.10(-0.41%) |
Feb 15, 2012 | 23.81 | 23.96 | 23.66 | 23.73 | 11,151,316 | -0.01(-0.03%) |
Feb 14, 2012 | 23.33 | 23.74 | 23.21 | 23.74 | 10,696,822 | +0.31(+1.34%) |
Feb 13, 2012 | 23.55 | 23.58 | 23.29 | 23.42 | 6,598,457 | -0.04(-0.18%) |
Feb 10, 2012 | 23.39 | 23.50 | 23.32 | 23.46 | 6,974,623 | -0.08(-0.33%) |
Feb 09, 2012 | 23.54 | 23.64 | 23.42 | 23.54 | 6,566,440 | -0.04(-0.16%) |
Feb 08, 2012 | 23.27 | 23.74 | 23.27 | 23.58 | 12,444,116 | +0.38(+1.63%) |
Feb 07, 2012 | 22.98 | 23.31 | 22.92 | 23.20 | 5,846,808 | +0.17(+0.74%) |
Feb 06, 2012 | 22.94 | 23.12 | 22.86 | 23.03 | 6,997,390 | -0.01(-0.04%) |
Feb 03, 2012 | 23.04 | 23.15 | 22.95 | 23.04 | 14,815,859 | +0.15(+0.66%) |
Feb 02, 2012 | 23.15 | 23.19 | 22.83 | 22.89 | 10,526,620 | -0.21(-0.90%) |