Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.02 | 23.16 | 22.98 | 23.12 | 11,187,466 | +0.03(+0.15%) |
Apr 27, 2012 | 23.30 | 23.41 | 23.05 | 23.08 | 16,890,208 | -0.30(-1.30%) |
Apr 26, 2012 | 23.79 | 23.79 | 23.20 | 23.39 | 20,008,684 | -0.37(-1.55%) |
Apr 25, 2012 | 23.64 | 23.77 | 23.62 | 23.75 | 11,360,105 | +0.22(+0.94%) |
Apr 24, 2012 | 23.44 | 23.63 | 23.43 | 23.53 | 10,976,739 | +0.02(+0.09%) |
Apr 23, 2012 | 23.52 | 23.66 | 23.43 | 23.51 | 9,947,559 | -0.20(-0.85%) |
Apr 20, 2012 | 23.57 | 23.74 | 23.46 | 23.71 | 19,914,564 | +0.21(+0.88%) |
Apr 19, 2012 | 24.05 | 24.24 | 23.41 | 23.50 | 33,913,272 | +0.25(+1.07%) |
Apr 18, 2012 | 23.09 | 23.34 | 23.01 | 23.25 | 14,455,029 | +0.12(+0.54%) |
Apr 17, 2012 | 22.89 | 23.15 | 22.79 | 23.13 | 14,127,098 | +0.32(+1.40%) |
Apr 16, 2012 | 22.60 | 22.86 | 22.58 | 22.81 | 15,027,286 | +0.27(+1.20%) |
Apr 13, 2012 | 22.49 | 22.56 | 22.36 | 22.54 | 17,446,450 | -0.01(-0.03%) |
Apr 12, 2012 | 22.62 | 22.62 | 22.44 | 22.55 | 12,226,939 | -0.03(-0.12%) |
Apr 11, 2012 | 22.61 | 22.71 | 22.53 | 22.58 | 14,124,631 | +0.08(+0.37%) |
Apr 10, 2012 | 22.86 | 22.92 | 22.49 | 22.49 | 16,251,235 | -0.39(-1.72%) |
Apr 09, 2012 | 23.10 | 23.18 | 22.89 | 22.89 | 13,068,982 | -0.44(-1.90%) |
Apr 05, 2012 | 23.24 | 23.35 | 23.17 | 23.33 | 8,663,218 | -0.01(-0.06%) |
Apr 04, 2012 | 23.26 | 23.43 | 23.26 | 23.34 | 9,308,375 | -0.12(-0.50%) |
Apr 03, 2012 | 23.18 | 23.48 | 23.18 | 23.46 | 16,932,864 | +0.22(+0.95%) |
Apr 02, 2012 | 23.08 | 23.27 | 23.06 | 23.24 | 12,233,226 | +0.10(+0.41%) |
Mar 30, 2012 | 23.10 | 23.26 | 23.03 | 23.14 | 11,439,971 | +0.13(+0.57%) |
Mar 29, 2012 | 23.12 | 23.14 | 22.80 | 23.01 | 9,378,022 | -0.08(-0.33%) |
Mar 28, 2012 | 23.02 | 23.21 | 22.96 | 23.09 | 14,421,097 | +0.00(+0.00%) |
Mar 27, 2012 | 23.06 | 23.15 | 22.98 | 23.09 | 9,358,330 | +0.05(+0.24%) |
Mar 26, 2012 | 22.73 | 23.03 | 22.70 | 23.03 | 35,902,424 | +0.43(+1.91%) |
Mar 23, 2012 | 22.61 | 22.65 | 22.46 | 22.60 | 36,488,644 | +0.04(+0.18%) |
Mar 22, 2012 | 22.65 | 22.72 | 22.52 | 22.56 | 35,184,856 | -0.15(-0.66%) |
Mar 21, 2012 | 22.68 | 22.74 | 22.53 | 22.71 | 14,198,301 | +0.03(+0.12%) |
Mar 20, 2012 | 22.75 | 22.78 | 22.63 | 22.68 | 6,463,584 | -0.05(-0.21%) |
Mar 19, 2012 | 22.70 | 22.77 | 22.66 | 22.73 | 8,505,089 | -0.02(-0.09%) |
Mar 16, 2012 | 22.77 | 22.91 | 22.71 | 22.75 | 13,481,872 | -0.03(-0.15%) |
Mar 15, 2012 | 22.94 | 23.02 | 22.71 | 22.79 | 13,955,428 | -0.22(-0.95%) |
Mar 14, 2012 | 22.91 | 23.06 | 22.90 | 23.01 | 10,869,092 | +0.09(+0.39%) |
Mar 13, 2012 | 22.75 | 22.94 | 22.67 | 22.92 | 11,880,190 | +0.25(+1.12%) |
Mar 12, 2012 | 22.51 | 22.68 | 22.51 | 22.66 | 9,000,682 | +0.10(+0.43%) |
Mar 09, 2012 | 22.50 | 22.60 | 22.46 | 22.57 | 8,324,390 | +0.09(+0.40%) |
Mar 08, 2012 | 22.45 | 22.55 | 22.38 | 22.48 | 7,987,953 | +0.21(+0.92%) |
Mar 07, 2012 | 22.16 | 22.30 | 22.01 | 22.27 | 9,616,588 | +0.10(+0.46%) |
Mar 06, 2012 | 22.41 | 22.51 | 22.13 | 22.17 | 13,493,838 | -0.40(-1.79%) |
Mar 05, 2012 | 22.26 | 22.60 | 22.23 | 22.58 | 9,970,880 | +0.23(+1.01%) |
Mar 02, 2012 | 22.33 | 22.44 | 22.26 | 22.35 | 9,694,903 | -0.03(-0.15%) |
Mar 01, 2012 | 21.98 | 22.42 | 21.98 | 22.38 | 17,530,526 | +0.32(+1.46%) |
Feb 29, 2012 | 22.30 | 22.31 | 22.06 | 22.06 | 15,032,660 | -0.19(-0.86%) |
Feb 28, 2012 | 22.36 | 22.38 | 22.22 | 22.25 | 13,622,983 | -0.14(-0.61%) |
Feb 27, 2012 | 22.26 | 22.45 | 22.20 | 22.39 | 8,193,828 | +0.03(+0.15%) |
Feb 24, 2012 | 22.20 | 22.42 | 22.18 | 22.36 | 10,532,460 | +0.17(+0.77%) |
Feb 23, 2012 | 22.11 | 22.23 | 22.07 | 22.18 | 10,661,609 | +0.08(+0.37%) |
Feb 22, 2012 | 22.14 | 22.26 | 22.06 | 22.10 | 16,961,274 | -0.06(-0.28%) |
Feb 21, 2012 | 22.74 | 22.76 | 22.12 | 22.16 | 18,233,736 | -0.55(-2.42%) |
Feb 17, 2012 | 22.39 | 22.81 | 22.29 | 22.71 | 29,886,544 | +0.74(+3.37%) |
Feb 16, 2012 | 21.87 | 22.03 | 21.81 | 21.97 | 12,752,339 | +0.12(+0.53%) |
Feb 15, 2012 | 21.83 | 21.93 | 21.73 | 21.86 | 12,265,022 | +0.01(+0.06%) |
Feb 14, 2012 | 21.88 | 21.96 | 21.71 | 21.84 | 11,899,325 | -0.10(-0.44%) |
Feb 13, 2012 | 21.91 | 21.96 | 21.47 | 21.94 | 12,119,997 | +0.06(+0.28%) |
Feb 10, 2012 | 21.77 | 21.90 | 21.70 | 21.88 | 11,792,577 | -0.06(-0.28%) |
Feb 09, 2012 | 21.99 | 22.03 | 21.81 | 21.94 | 9,409,089 | -0.06(-0.28%) |
Feb 08, 2012 | 21.98 | 22.05 | 21.90 | 22.00 | 10,427,347 | -0.05(-0.22%) |
Feb 07, 2012 | 21.97 | 22.09 | 21.95 | 22.05 | 12,783,344 | +0.01(+0.06%) |
Feb 06, 2012 | 22.10 | 22.20 | 22.01 | 22.03 | 9,640,126 | -0.09(-0.40%) |
Feb 03, 2012 | 22.24 | 22.33 | 22.07 | 22.12 | 12,181,465 | -0.03(-0.15%) |
Feb 02, 2012 | 22.33 | 22.33 | 22.06 | 22.16 | 10,636,998 | -0.08(-0.37%) |