Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.10 | 27.18 | 26.45 | 26.77 | 12,635,841 | -0.34(-1.25%) |
Apr 27, 2012 | 26.64 | 27.47 | 26.29 | 27.11 | 16,277,880 | +0.59(+2.22%) |
Apr 26, 2012 | 25.71 | 26.71 | 25.54 | 26.52 | 17,268,042 | +0.69(+2.68%) |
Apr 25, 2012 | 25.75 | 26.14 | 25.34 | 25.83 | 11,302,233 | +0.34(+1.33%) |
Apr 24, 2012 | 25.23 | 25.63 | 25.04 | 25.49 | 8,480,287 | +0.24(+0.97%) |
Apr 23, 2012 | 24.84 | 25.28 | 24.63 | 25.25 | 10,111,181 | +0.02(+0.09%) |
Apr 20, 2012 | 25.63 | 25.76 | 25.14 | 25.22 | 10,801,809 | -0.17(-0.65%) |
Apr 19, 2012 | 25.58 | 25.81 | 25.18 | 25.39 | 12,074,535 | -0.25(-0.98%) |
Apr 18, 2012 | 26.06 | 26.08 | 25.51 | 25.64 | 11,546,182 | -0.10(-0.40%) |
Apr 17, 2012 | 26.00 | 26.17 | 25.55 | 25.74 | 11,947,777 | -0.07(-0.27%) |
Apr 16, 2012 | 25.82 | 26.06 | 25.26 | 25.81 | 10,439,148 | +0.26(+1.02%) |
Apr 13, 2012 | 25.99 | 26.02 | 25.51 | 25.55 | 13,006,214 | -0.59(-2.26%) |
Apr 12, 2012 | 25.19 | 26.23 | 25.11 | 26.14 | 25,769,242 | +1.07(+4.27%) |
Apr 11, 2012 | 25.00 | 25.19 | 24.91 | 25.07 | 12,926,805 | +0.50(+2.02%) |
Apr 10, 2012 | 25.63 | 25.81 | 24.41 | 24.58 | 26,689,346 | -0.59(-2.34%) |
Apr 09, 2012 | 25.49 | 25.64 | 25.12 | 25.17 | 16,057,050 | -0.71(-2.74%) |
Apr 05, 2012 | 25.49 | 26.31 | 25.29 | 25.88 | 23,129,306 | +0.29(+1.14%) |
Apr 04, 2012 | 24.49 | 25.96 | 24.33 | 25.59 | 48,762,768 | +1.30(+5.34%) |
Apr 03, 2012 | 24.71 | 24.71 | 23.89 | 24.29 | 17,709,818 | -0.24(-0.96%) |
Apr 02, 2012 | 24.27 | 24.62 | 23.96 | 24.52 | 21,288,828 | +0.27(+1.10%) |
Mar 30, 2012 | 23.78 | 24.33 | 23.68 | 24.26 | 25,218,746 | +0.70(+2.97%) |
Mar 29, 2012 | 23.12 | 23.61 | 22.89 | 23.56 | 15,858,084 | +0.19(+0.81%) |
Mar 28, 2012 | 23.39 | 23.71 | 23.04 | 23.37 | 19,046,270 | +0.02(+0.10%) |
Mar 27, 2012 | 23.11 | 23.96 | 22.94 | 23.34 | 36,258,880 | +0.48(+2.10%) |
Mar 26, 2012 | 22.62 | 22.97 | 22.45 | 22.86 | 24,035,976 | +0.62(+2.79%) |
Mar 23, 2012 | 22.23 | 22.28 | 22.01 | 22.24 | 10,614,161 | +0.23(+1.04%) |
Mar 22, 2012 | 22.16 | 22.26 | 21.80 | 22.01 | 13,238,804 | -0.40(-1.79%) |
Mar 21, 2012 | 22.39 | 22.54 | 22.15 | 22.41 | 14,112,387 | +0.13(+0.60%) |
Mar 20, 2012 | 21.79 | 22.40 | 21.71 | 22.28 | 20,046,558 | +0.41(+1.87%) |
Mar 19, 2012 | 22.02 | 22.05 | 21.79 | 21.87 | 13,442,898 | -0.18(-0.82%) |
Mar 16, 2012 | 22.11 | 22.33 | 21.94 | 22.05 | 14,532,114 | -0.04(-0.18%) |
Mar 15, 2012 | 22.27 | 22.33 | 22.07 | 22.09 | 16,908,390 | -0.13(-0.60%) |
Mar 14, 2012 | 22.30 | 22.43 | 22.16 | 22.23 | 15,078,373 | -0.12(-0.53%) |
Mar 13, 2012 | 22.25 | 22.42 | 21.97 | 22.34 | 17,152,852 | +0.20(+0.89%) |
Mar 12, 2012 | 22.32 | 22.35 | 21.94 | 22.15 | 14,542,854 | -0.08(-0.35%) |
Mar 09, 2012 | 22.38 | 22.56 | 22.21 | 22.23 | 29,665,224 | -0.05(-0.21%) |
Mar 08, 2012 | 22.49 | 22.64 | 22.27 | 22.27 | 99,138,288 | -0.90(-3.87%) |
Mar 07, 2012 | 23.02 | 23.54 | 22.91 | 23.17 | 11,473,050 | +0.31(+1.38%) |
Mar 06, 2012 | 23.31 | 23.48 | 22.70 | 22.86 | 14,597,144 | -1.05(-4.41%) |
Mar 05, 2012 | 23.33 | 24.63 | 23.20 | 23.91 | 18,418,798 | +0.46(+1.98%) |
Mar 02, 2012 | 23.34 | 23.50 | 22.37 | 23.45 | 15,039,863 | +0.28(+1.19%) |
Mar 01, 2012 | 23.12 | 23.60 | 23.02 | 23.17 | 8,492,234 | +0.18(+0.79%) |
Feb 29, 2012 | 22.92 | 23.28 | 22.60 | 22.99 | 9,294,761 | +0.20(+0.90%) |
Feb 28, 2012 | 22.56 | 22.89 | 22.47 | 22.78 | 12,379,742 | +0.24(+1.05%) |
Feb 27, 2012 | 22.30 | 22.65 | 22.05 | 22.55 | 9,564,176 | +0.20(+0.88%) |
Feb 24, 2012 | 23.46 | 23.67 | 22.03 | 22.35 | 23,318,360 | +0.33(+1.50%) |
Feb 23, 2012 | 21.89 | 22.11 | 21.62 | 22.02 | 9,869,691 | +0.25(+1.16%) |
Feb 22, 2012 | 21.59 | 21.98 | 21.42 | 21.77 | 8,429,165 | +0.27(+1.24%) |
Feb 21, 2012 | 21.48 | 21.68 | 21.32 | 21.50 | 4,879,385 | +0.08(+0.37%) |
Feb 17, 2012 | 21.51 | 21.55 | 21.27 | 21.42 | 3,776,179 | -0.04(-0.18%) |
Feb 16, 2012 | 20.90 | 21.48 | 20.83 | 21.46 | 6,262,292 | +0.62(+2.98%) |
Feb 15, 2012 | 21.03 | 21.19 | 20.78 | 20.84 | 4,412,732 | -0.09(-0.41%) |
Feb 14, 2012 | 21.01 | 21.09 | 20.64 | 20.93 | 4,803,164 | -0.17(-0.82%) |
Feb 13, 2012 | 21.29 | 21.56 | 21.05 | 21.10 | 4,486,214 | +0.13(+0.60%) |
Feb 10, 2012 | 21.19 | 21.22 | 20.85 | 20.98 | 5,215,382 | -0.54(-2.52%) |
Feb 09, 2012 | 21.33 | 21.87 | 21.32 | 21.52 | 6,981,694 | +0.24(+1.15%) |
Feb 08, 2012 | 21.05 | 21.34 | 20.88 | 21.27 | 5,858,812 | +0.27(+1.27%) |
Feb 07, 2012 | 21.22 | 21.25 | 20.90 | 21.01 | 5,395,033 | -0.08(-0.37%) |
Feb 06, 2012 | 21.24 | 21.26 | 20.87 | 21.09 | 6,110,949 | -0.29(-1.36%) |
Feb 03, 2012 | 21.05 | 21.79 | 21.02 | 21.38 | 11,839,848 | +0.68(+3.27%) |
Feb 02, 2012 | 21.03 | 21.08 | 20.53 | 20.70 | 6,365,772 | -0.23(-1.09%) |