Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.22 | 25.26 | 25.01 | 25.06 | 3,124,448 | -0.15(-0.60%) |
Apr 27, 2012 | 25.17 | 25.26 | 25.03 | 25.21 | 4,496,359 | +0.17(+0.67%) |
Apr 26, 2012 | 24.77 | 25.10 | 24.76 | 25.04 | 4,332,501 | +0.11(+0.44%) |
Apr 25, 2012 | 24.85 | 24.94 | 24.76 | 24.94 | 8,975,017 | -0.66(-2.56%) |
Apr 24, 2012 | 25.53 | 25.69 | 25.49 | 25.59 | 3,614,932 | +0.01(+0.04%) |
Apr 23, 2012 | 25.48 | 25.61 | 25.30 | 25.58 | 3,963,886 | -0.05(-0.21%) |
Apr 20, 2012 | 25.62 | 25.74 | 25.54 | 25.64 | 5,798,675 | +0.33(+1.28%) |
Apr 19, 2012 | 25.41 | 25.45 | 25.20 | 25.31 | 5,816,892 | +0.17(+0.69%) |
Apr 18, 2012 | 25.04 | 25.20 | 25.00 | 25.14 | 3,916,308 | +0.24(+0.96%) |
Apr 17, 2012 | 24.76 | 24.94 | 24.63 | 24.90 | 3,112,627 | +0.19(+0.77%) |
Apr 16, 2012 | 24.65 | 24.75 | 24.55 | 24.71 | 3,929,459 | +0.54(+2.22%) |
Apr 13, 2012 | 24.24 | 24.29 | 24.11 | 24.17 | 5,231,753 | -0.48(-1.94%) |
Apr 12, 2012 | 24.43 | 24.65 | 24.40 | 24.65 | 3,011,645 | +0.27(+1.11%) |
Apr 11, 2012 | 24.32 | 24.50 | 24.31 | 24.38 | 6,378,592 | -0.04(-0.16%) |
Apr 10, 2012 | 24.59 | 24.67 | 24.26 | 24.42 | 8,133,358 | +0.01(+0.04%) |
Apr 09, 2012 | 24.23 | 24.55 | 24.17 | 24.40 | 3,134,229 | +0.00(+0.00%) |
Apr 05, 2012 | 24.26 | 24.44 | 24.26 | 24.40 | 3,101,419 | -0.16(-0.66%) |
Apr 04, 2012 | 24.64 | 24.68 | 24.38 | 24.57 | 5,497,832 | -0.22(-0.88%) |
Apr 03, 2012 | 24.93 | 24.94 | 24.66 | 24.78 | 3,206,659 | -0.07(-0.26%) |
Apr 02, 2012 | 24.50 | 24.91 | 24.49 | 24.85 | 5,364,552 | +0.50(+2.07%) |
Mar 30, 2012 | 24.41 | 24.45 | 24.25 | 24.34 | 3,095,534 | -0.03(-0.11%) |
Mar 29, 2012 | 24.23 | 24.38 | 24.14 | 24.37 | 4,904,848 | -0.25(-1.03%) |
Mar 28, 2012 | 24.81 | 24.83 | 24.48 | 24.63 | 3,408,141 | -0.11(-0.46%) |
Mar 27, 2012 | 24.75 | 24.79 | 24.66 | 24.74 | 3,616,688 | +0.02(+0.07%) |
Mar 26, 2012 | 24.53 | 24.75 | 24.52 | 24.72 | 3,553,228 | +0.27(+1.09%) |
Mar 23, 2012 | 24.39 | 24.50 | 24.27 | 24.46 | 4,189,190 | -0.09(-0.35%) |
Mar 22, 2012 | 24.51 | 24.62 | 24.48 | 24.55 | 2,634,590 | -0.07(-0.26%) |
Mar 21, 2012 | 24.63 | 24.74 | 24.55 | 24.61 | 2,851,527 | -0.06(-0.24%) |
Mar 20, 2012 | 24.58 | 24.76 | 24.55 | 24.67 | 2,161,532 | +0.01(+0.04%) |
Mar 19, 2012 | 24.57 | 24.73 | 24.55 | 24.66 | 3,005,537 | +0.17(+0.69%) |
Mar 16, 2012 | 24.55 | 24.58 | 24.42 | 24.49 | 3,317,909 | +0.09(+0.38%) |
Mar 15, 2012 | 24.45 | 24.49 | 24.29 | 24.40 | 4,131,642 | -0.01(-0.04%) |
Mar 14, 2012 | 24.55 | 24.61 | 24.38 | 24.41 | 3,883,420 | -0.23(-0.95%) |
Mar 13, 2012 | 24.30 | 24.69 | 24.30 | 24.64 | 5,875,811 | +0.37(+1.54%) |
Mar 12, 2012 | 24.14 | 24.29 | 24.09 | 24.27 | 2,606,822 | +0.10(+0.40%) |
Mar 09, 2012 | 24.20 | 24.29 | 24.10 | 24.17 | 2,970,280 | -0.05(-0.20%) |
Mar 08, 2012 | 24.29 | 24.31 | 24.19 | 24.22 | 3,209,544 | +0.07(+0.29%) |
Mar 07, 2012 | 24.08 | 24.18 | 24.05 | 24.15 | 2,590,881 | +0.26(+1.09%) |
Mar 06, 2012 | 24.10 | 24.14 | 23.85 | 23.89 | 2,888,173 | -0.37(-1.52%) |
Mar 05, 2012 | 24.29 | 24.39 | 24.19 | 24.26 | 2,972,276 | +0.28(+1.18%) |
Mar 02, 2012 | 24.04 | 24.08 | 23.91 | 23.98 | 4,415,314 | -0.46(-1.89%) |
Mar 01, 2012 | 24.21 | 24.44 | 24.17 | 24.44 | 4,555,889 | +0.42(+1.74%) |
Feb 29, 2012 | 24.24 | 24.34 | 24.01 | 24.02 | 4,421,718 | -0.31(-1.27%) |
Feb 28, 2012 | 24.12 | 24.36 | 24.10 | 24.33 | 4,304,699 | +0.19(+0.79%) |
Feb 27, 2012 | 23.95 | 24.23 | 23.95 | 24.14 | 2,598,432 | -0.05(-0.22%) |
Feb 24, 2012 | 24.26 | 24.31 | 24.17 | 24.19 | 4,806,797 | -0.03(-0.13%) |
Feb 23, 2012 | 24.08 | 24.28 | 24.03 | 24.23 | 3,311,719 | +0.23(+0.97%) |
Feb 22, 2012 | 23.92 | 24.16 | 23.91 | 23.99 | 4,513,353 | -0.20(-0.81%) |
Feb 21, 2012 | 24.25 | 24.37 | 24.12 | 24.19 | 4,023,882 | -0.14(-0.58%) |
Feb 17, 2012 | 24.33 | 24.37 | 24.27 | 24.33 | 5,516,794 | -0.05(-0.22%) |
Feb 16, 2012 | 24.32 | 24.41 | 24.20 | 24.38 | 3,929,111 | +0.27(+1.12%) |
Feb 15, 2012 | 24.32 | 24.34 | 24.06 | 24.11 | 4,807,409 | -0.05(-0.20%) |
Feb 14, 2012 | 24.11 | 24.21 | 24.02 | 24.16 | 5,144,613 | -0.02(-0.09%) |
Feb 13, 2012 | 24.13 | 24.26 | 24.10 | 24.18 | 3,862,690 | +0.36(+1.52%) |
Feb 10, 2012 | 23.68 | 23.86 | 23.68 | 23.82 | 4,700,841 | -0.16(-0.69%) |
Feb 09, 2012 | 23.90 | 24.03 | 23.80 | 23.98 | 5,644,438 | +0.38(+1.60%) |
Feb 08, 2012 | 23.52 | 23.67 | 23.46 | 23.61 | 5,363,668 | -0.24(-1.00%) |
Feb 07, 2012 | 23.55 | 23.86 | 23.53 | 23.85 | 6,376,844 | -0.15(-0.64%) |
Feb 06, 2012 | 24.03 | 24.06 | 23.86 | 24.00 | 3,648,899 | +0.13(+0.53%) |
Feb 03, 2012 | 23.85 | 23.95 | 23.74 | 23.87 | 4,095,207 | +0.24(+1.01%) |
Feb 02, 2012 | 23.63 | 23.70 | 23.54 | 23.63 | 5,268,845 | -0.42(-1.73%) |