Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.58 | 25.62 | 25.37 | 25.42 | 3,080,638 | -0.15(-0.60%) |
Apr 27, 2012 | 25.53 | 25.61 | 25.38 | 25.57 | 4,433,312 | +0.17(+0.67%) |
Apr 26, 2012 | 25.13 | 25.46 | 25.11 | 25.40 | 4,271,751 | +0.11(+0.43%) |
Apr 25, 2012 | 25.20 | 25.29 | 25.11 | 25.29 | 8,849,170 | -0.67(-2.56%) |
Apr 24, 2012 | 25.89 | 26.05 | 25.86 | 25.96 | 3,564,244 | +0.01(+0.04%) |
Apr 23, 2012 | 25.85 | 25.97 | 25.66 | 25.94 | 3,908,304 | -0.05(-0.21%) |
Apr 20, 2012 | 25.98 | 26.10 | 25.91 | 26.00 | 5,717,367 | +0.33(+1.29%) |
Apr 19, 2012 | 25.77 | 25.81 | 25.55 | 25.67 | 5,735,328 | +0.18(+0.69%) |
Apr 18, 2012 | 25.40 | 25.55 | 25.36 | 25.49 | 3,861,394 | +0.24(+0.96%) |
Apr 17, 2012 | 25.11 | 25.29 | 24.98 | 25.25 | 3,068,982 | +0.19(+0.77%) |
Apr 16, 2012 | 25.00 | 25.10 | 24.89 | 25.06 | 3,874,361 | +0.54(+2.22%) |
Apr 13, 2012 | 24.59 | 24.63 | 24.45 | 24.52 | 5,158,394 | -0.48(-1.94%) |
Apr 12, 2012 | 24.78 | 25.00 | 24.75 | 25.00 | 2,969,416 | +0.27(+1.11%) |
Apr 11, 2012 | 24.66 | 24.85 | 24.66 | 24.72 | 6,289,151 | -0.04(-0.16%) |
Apr 10, 2012 | 24.94 | 25.02 | 24.61 | 24.76 | 8,019,313 | +0.01(+0.04%) |
Apr 09, 2012 | 24.57 | 24.89 | 24.51 | 24.75 | 3,090,281 | +0.00(+0.00%) |
Apr 05, 2012 | 24.60 | 24.78 | 24.60 | 24.75 | 3,057,931 | -0.16(-0.66%) |
Apr 04, 2012 | 24.99 | 25.03 | 24.73 | 24.92 | 5,420,742 | -0.22(-0.87%) |
Apr 03, 2012 | 25.29 | 25.29 | 25.02 | 25.14 | 3,161,696 | -0.07(-0.26%) |
Apr 02, 2012 | 24.85 | 25.27 | 24.83 | 25.20 | 5,289,331 | +0.51(+2.07%) |
Mar 30, 2012 | 24.76 | 24.80 | 24.59 | 24.69 | 3,052,129 | -0.03(-0.11%) |
Mar 29, 2012 | 24.58 | 24.73 | 24.48 | 24.72 | 4,836,073 | -0.26(-1.03%) |
Mar 28, 2012 | 25.16 | 25.18 | 24.82 | 24.98 | 3,360,352 | -0.12(-0.46%) |
Mar 27, 2012 | 25.10 | 25.14 | 25.01 | 25.09 | 3,565,975 | +0.02(+0.07%) |
Mar 26, 2012 | 24.88 | 25.10 | 24.87 | 25.08 | 3,503,404 | +0.27(+1.09%) |
Mar 23, 2012 | 24.74 | 24.85 | 24.61 | 24.81 | 4,130,450 | -0.09(-0.35%) |
Mar 22, 2012 | 24.86 | 24.97 | 24.83 | 24.89 | 2,597,648 | -0.07(-0.26%) |
Mar 21, 2012 | 24.98 | 25.09 | 24.89 | 24.96 | 2,811,544 | -0.06(-0.24%) |
Mar 20, 2012 | 24.93 | 25.11 | 24.90 | 25.02 | 2,131,223 | +0.01(+0.04%) |
Mar 19, 2012 | 24.92 | 25.08 | 24.89 | 25.01 | 2,963,394 | +0.17(+0.69%) |
Mar 16, 2012 | 24.89 | 24.93 | 24.77 | 24.84 | 3,271,386 | +0.09(+0.38%) |
Mar 15, 2012 | 24.80 | 24.84 | 24.63 | 24.75 | 4,073,709 | -0.01(-0.04%) |
Mar 14, 2012 | 24.90 | 24.96 | 24.72 | 24.76 | 3,828,967 | -0.24(-0.95%) |
Mar 13, 2012 | 24.65 | 25.04 | 24.65 | 24.99 | 5,793,421 | +0.38(+1.54%) |
Mar 12, 2012 | 24.48 | 24.64 | 24.43 | 24.61 | 2,570,269 | +0.10(+0.40%) |
Mar 09, 2012 | 24.55 | 24.64 | 24.44 | 24.52 | 2,928,631 | -0.05(-0.20%) |
Mar 08, 2012 | 24.64 | 24.66 | 24.53 | 24.56 | 3,164,540 | +0.07(+0.29%) |
Mar 07, 2012 | 24.42 | 24.53 | 24.39 | 24.49 | 2,554,552 | +0.26(+1.09%) |
Mar 06, 2012 | 24.44 | 24.49 | 24.19 | 24.23 | 2,847,675 | -0.37(-1.52%) |
Mar 05, 2012 | 24.64 | 24.74 | 24.53 | 24.60 | 2,930,599 | +0.29(+1.18%) |
Mar 02, 2012 | 24.38 | 24.42 | 24.25 | 24.32 | 4,353,403 | -0.47(-1.89%) |
Mar 01, 2012 | 24.55 | 24.78 | 24.51 | 24.78 | 4,492,006 | +0.42(+1.74%) |
Feb 29, 2012 | 24.58 | 24.69 | 24.35 | 24.36 | 4,359,717 | -0.31(-1.27%) |
Feb 28, 2012 | 24.47 | 24.71 | 24.44 | 24.67 | 4,244,339 | +0.19(+0.79%) |
Feb 27, 2012 | 24.29 | 24.57 | 24.29 | 24.48 | 2,561,997 | -0.05(-0.22%) |
Feb 24, 2012 | 24.61 | 24.66 | 24.51 | 24.54 | 4,739,396 | -0.03(-0.13%) |
Feb 23, 2012 | 24.42 | 24.63 | 24.37 | 24.57 | 3,265,282 | +0.24(+0.97%) |
Feb 22, 2012 | 24.26 | 24.50 | 24.25 | 24.33 | 4,450,067 | -0.20(-0.81%) |
Feb 21, 2012 | 24.60 | 24.71 | 24.46 | 24.53 | 3,967,459 | -0.14(-0.58%) |
Feb 17, 2012 | 24.68 | 24.71 | 24.62 | 24.67 | 5,439,438 | -0.05(-0.22%) |
Feb 16, 2012 | 24.67 | 24.75 | 24.54 | 24.73 | 3,874,017 | +0.27(+1.12%) |
Feb 15, 2012 | 24.66 | 24.69 | 24.40 | 24.45 | 4,740,000 | -0.05(-0.20%) |
Feb 14, 2012 | 24.45 | 24.55 | 24.36 | 24.50 | 5,072,512 | -0.02(-0.09%) |
Feb 13, 2012 | 24.47 | 24.60 | 24.44 | 24.53 | 3,808,554 | +0.37(+1.52%) |
Feb 10, 2012 | 24.02 | 24.20 | 24.02 | 24.16 | 4,634,960 | -0.17(-0.69%) |
Feb 09, 2012 | 24.24 | 24.37 | 24.14 | 24.33 | 5,565,332 | +0.38(+1.60%) |
Feb 08, 2012 | 23.85 | 24.01 | 23.79 | 23.94 | 5,288,496 | -0.24(-1.00%) |
Feb 07, 2012 | 23.89 | 24.20 | 23.86 | 24.18 | 6,287,474 | -0.16(-0.64%) |
Feb 06, 2012 | 24.37 | 24.40 | 24.20 | 24.34 | 3,597,760 | +0.13(+0.54%) |
Feb 03, 2012 | 24.18 | 24.29 | 24.08 | 24.21 | 4,037,813 | +0.24(+1.01%) |
Feb 02, 2012 | 23.96 | 24.03 | 23.88 | 23.97 | 5,195,003 | -0.42(-1.73%) |