Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.35 | 25.82 | 25.08 | 25.56 | 7,558,934 | +0.12(+0.46%) |
Apr 27, 2012 | 25.75 | 26.05 | 25.31 | 25.44 | 6,954,985 | -0.18(-0.70%) |
Apr 26, 2012 | 25.25 | 25.71 | 25.05 | 25.62 | 7,551,689 | +0.18(+0.71%) |
Apr 25, 2012 | 25.31 | 25.62 | 24.70 | 25.44 | 11,679,466 | +0.50(+1.99%) |
Apr 24, 2012 | 25.74 | 25.80 | 24.27 | 24.95 | 26,906,678 | -0.51(-2.02%) |
Apr 23, 2012 | 25.41 | 25.72 | 24.74 | 25.46 | 15,994,104 | -0.69(-2.66%) |
Apr 20, 2012 | 25.97 | 26.34 | 25.92 | 26.16 | 10,774,363 | +0.36(+1.40%) |
Apr 19, 2012 | 26.12 | 26.37 | 25.56 | 25.79 | 12,189,030 | -0.39(-1.48%) |
Apr 18, 2012 | 26.12 | 26.71 | 25.73 | 26.18 | 10,905,239 | -0.17(-0.65%) |
Apr 17, 2012 | 25.92 | 26.66 | 25.87 | 26.35 | 9,012,121 | +0.79(+3.11%) |
Apr 16, 2012 | 26.00 | 26.27 | 25.34 | 25.56 | 7,698,657 | +0.12(+0.46%) |
Apr 13, 2012 | 26.11 | 26.16 | 25.32 | 25.44 | 9,639,873 | -1.06(-3.98%) |
Apr 12, 2012 | 24.82 | 26.64 | 24.82 | 26.50 | 14,306,303 | +1.85(+7.52%) |
Apr 11, 2012 | 24.87 | 25.34 | 24.55 | 24.64 | 9,223,167 | +0.54(+2.23%) |
Apr 10, 2012 | 24.70 | 25.13 | 23.81 | 24.11 | 11,998,584 | -0.64(-2.59%) |
Apr 09, 2012 | 24.78 | 25.25 | 24.47 | 24.75 | 9,930,880 | -0.54(-2.14%) |
Apr 05, 2012 | 25.75 | 26.47 | 24.94 | 25.29 | 13,205,090 | -0.60(-2.33%) |
Apr 04, 2012 | 26.08 | 26.25 | 25.71 | 25.89 | 11,338,032 | -0.88(-3.30%) |
Apr 03, 2012 | 27.17 | 27.33 | 26.35 | 26.78 | 11,598,245 | -0.52(-1.92%) |
Apr 02, 2012 | 26.33 | 27.66 | 26.01 | 27.30 | 13,467,206 | +0.80(+3.03%) |
Mar 30, 2012 | 26.96 | 27.02 | 26.03 | 26.50 | 11,500,488 | -0.03(-0.10%) |
Mar 29, 2012 | 25.71 | 26.59 | 25.42 | 26.53 | 11,274,159 | +0.53(+2.05%) |
Mar 28, 2012 | 26.31 | 26.36 | 25.22 | 25.99 | 13,749,751 | -0.47(-1.77%) |
Mar 27, 2012 | 26.67 | 27.32 | 26.40 | 26.46 | 9,939,862 | -0.19(-0.71%) |
Mar 26, 2012 | 27.37 | 27.43 | 26.22 | 26.65 | 11,092,107 | -0.18(-0.67%) |
Mar 23, 2012 | 26.55 | 27.50 | 26.30 | 26.83 | 12,136,717 | +0.24(+0.92%) |
Mar 22, 2012 | 27.57 | 27.84 | 26.21 | 26.59 | 19,874,866 | -1.64(-5.82%) |
Mar 21, 2012 | 28.19 | 28.48 | 27.36 | 28.23 | 13,025,704 | -0.07(-0.25%) |
Mar 20, 2012 | 27.74 | 28.35 | 27.38 | 28.30 | 14,503,969 | -0.24(-0.85%) |
Mar 19, 2012 | 27.33 | 28.92 | 27.27 | 28.55 | 21,438,238 | +1.71(+6.35%) |
Mar 16, 2012 | 26.96 | 27.18 | 26.58 | 26.84 | 10,900,214 | +0.09(+0.34%) |
Mar 15, 2012 | 26.11 | 27.24 | 25.99 | 26.75 | 14,725,515 | +0.50(+1.89%) |
Mar 14, 2012 | 25.24 | 26.68 | 25.12 | 26.25 | 16,955,470 | +0.71(+2.79%) |
Mar 13, 2012 | 24.06 | 25.58 | 24.02 | 25.54 | 14,167,349 | +1.73(+7.28%) |
Mar 12, 2012 | 24.13 | 24.63 | 23.66 | 23.81 | 8,391,345 | -0.41(-1.71%) |
Mar 09, 2012 | 23.45 | 24.49 | 23.19 | 24.22 | 11,732,277 | +0.83(+3.55%) |
Mar 08, 2012 | 23.53 | 23.53 | 23.05 | 23.39 | 6,731,195 | +0.40(+1.73%) |
Mar 07, 2012 | 23.07 | 23.14 | 22.36 | 23.00 | 9,309,786 | +0.22(+0.95%) |
Mar 06, 2012 | 22.97 | 23.11 | 22.60 | 22.78 | 13,482,278 | -0.87(-3.66%) |
Mar 05, 2012 | 24.84 | 24.96 | 23.48 | 23.65 | 13,004,053 | -1.17(-4.73%) |
Mar 02, 2012 | 24.84 | 25.19 | 24.71 | 24.82 | 6,810,675 | -0.05(-0.22%) |
Mar 01, 2012 | 24.82 | 25.40 | 24.68 | 24.87 | 8,433,515 | +0.32(+1.29%) |
Feb 29, 2012 | 25.25 | 25.41 | 24.27 | 24.56 | 12,037,862 | -0.62(-2.47%) |
Feb 28, 2012 | 25.34 | 25.71 | 24.99 | 25.18 | 9,891,287 | -0.16(-0.64%) |
Feb 27, 2012 | 25.12 | 25.46 | 24.91 | 25.34 | 6,111,503 | -0.04(-0.14%) |
Feb 24, 2012 | 25.39 | 25.92 | 25.15 | 25.38 | 7,200,112 | +0.00(+0.00%) |
Feb 23, 2012 | 25.09 | 25.47 | 24.71 | 25.38 | 9,044,405 | +0.41(+1.66%) |
Feb 22, 2012 | 25.34 | 25.73 | 24.90 | 24.96 | 9,488,522 | -0.74(-2.88%) |
Feb 21, 2012 | 25.86 | 26.49 | 25.54 | 25.70 | 11,012,537 | +0.07(+0.28%) |
Feb 17, 2012 | 26.23 | 26.25 | 25.41 | 25.63 | 7,320,228 | -0.36(-1.39%) |
Feb 16, 2012 | 24.86 | 26.03 | 24.72 | 25.99 | 11,109,805 | +1.07(+4.31%) |
Feb 15, 2012 | 25.36 | 25.36 | 24.68 | 24.92 | 10,895,808 | -0.34(-1.36%) |
Feb 14, 2012 | 26.08 | 26.12 | 24.81 | 25.26 | 17,873,334 | -1.05(-3.98%) |
Feb 13, 2012 | 26.91 | 27.07 | 26.07 | 26.31 | 10,231,862 | -0.22(-0.82%) |
Feb 10, 2012 | 27.29 | 27.30 | 26.40 | 26.53 | 12,531,164 | -1.45(-5.19%) |
Feb 09, 2012 | 28.03 | 28.12 | 27.25 | 27.98 | 8,728,988 | +0.06(+0.23%) |
Feb 08, 2012 | 28.98 | 28.98 | 27.81 | 27.91 | 11,544,736 | -0.66(-2.30%) |
Feb 07, 2012 | 28.80 | 29.05 | 28.20 | 28.57 | 9,791,202 | -0.13(-0.45%) |
Feb 06, 2012 | 28.90 | 28.96 | 28.47 | 28.70 | 9,668,295 | -0.35(-1.19%) |
Feb 03, 2012 | 28.89 | 29.29 | 28.62 | 29.05 | 12,762,834 | +0.73(+2.58%) |
Feb 02, 2012 | 28.14 | 28.81 | 28.01 | 28.32 | 13,641,327 | +0.24(+0.87%) |