Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.00 | 24.18 | 24.00 | 24.16 | 5,839,483 | +0.14(+0.58%) |
Apr 27, 2012 | 23.99 | 24.21 | 23.85 | 24.02 | 6,114,039 | +0.17(+0.73%) |
Apr 26, 2012 | 23.97 | 24.04 | 23.81 | 23.84 | 6,247,757 | -0.11(-0.47%) |
Apr 25, 2012 | 24.10 | 24.10 | 23.87 | 23.96 | 6,258,116 | +0.08(+0.35%) |
Apr 24, 2012 | 23.67 | 23.90 | 23.55 | 23.87 | 7,206,596 | +0.28(+1.18%) |
Apr 23, 2012 | 23.40 | 23.60 | 23.39 | 23.59 | 6,306,339 | -0.02(-0.09%) |
Apr 20, 2012 | 23.70 | 23.85 | 23.50 | 23.62 | 9,215,852 | -0.00(-0.02%) |
Apr 19, 2012 | 24.00 | 24.12 | 23.45 | 23.62 | 9,618,909 | -0.09(-0.39%) |
Apr 18, 2012 | 23.76 | 23.88 | 23.71 | 23.71 | 7,973,738 | -0.11(-0.46%) |
Apr 17, 2012 | 23.99 | 24.11 | 23.78 | 23.82 | 15,495,131 | +0.24(+1.00%) |
Apr 16, 2012 | 24.23 | 24.52 | 23.52 | 23.58 | 29,846,456 | -1.71(-6.77%) |
Apr 13, 2012 | 25.55 | 25.63 | 25.29 | 25.30 | 4,474,779 | -0.30(-1.16%) |
Apr 12, 2012 | 25.39 | 25.64 | 25.28 | 25.59 | 4,350,785 | +0.25(+1.00%) |
Apr 11, 2012 | 25.40 | 25.45 | 25.26 | 25.34 | 4,353,875 | +0.20(+0.80%) |
Apr 10, 2012 | 25.41 | 25.50 | 25.14 | 25.14 | 5,705,235 | -0.35(-1.37%) |
Apr 09, 2012 | 25.73 | 25.75 | 25.48 | 25.49 | 4,205,022 | -0.48(-1.85%) |
Apr 05, 2012 | 25.98 | 25.99 | 25.76 | 25.97 | 4,741,687 | -0.08(-0.32%) |
Apr 04, 2012 | 26.11 | 26.15 | 25.89 | 26.05 | 5,240,983 | -0.22(-0.85%) |
Apr 03, 2012 | 26.24 | 26.36 | 26.15 | 26.27 | 4,883,355 | +0.01(+0.03%) |
Apr 02, 2012 | 26.00 | 26.29 | 25.97 | 26.27 | 5,067,909 | +0.20(+0.79%) |
Mar 30, 2012 | 26.12 | 26.33 | 26.00 | 26.06 | 6,795,941 | +0.11(+0.44%) |
Mar 29, 2012 | 25.83 | 26.00 | 25.75 | 25.95 | 4,477,385 | -0.03(-0.12%) |
Mar 28, 2012 | 26.29 | 26.37 | 25.90 | 25.98 | 6,982,101 | -0.29(-1.11%) |
Mar 27, 2012 | 26.15 | 26.39 | 26.03 | 26.27 | 7,302,052 | +0.14(+0.52%) |
Mar 26, 2012 | 26.02 | 26.15 | 26.02 | 26.14 | 5,323,805 | +0.28(+1.08%) |
Mar 23, 2012 | 25.90 | 25.97 | 25.80 | 25.86 | 3,751,800 | +0.03(+0.12%) |
Mar 22, 2012 | 25.78 | 25.88 | 25.73 | 25.83 | 5,021,647 | -0.07(-0.27%) |
Mar 21, 2012 | 25.96 | 26.01 | 25.87 | 25.90 | 4,428,464 | -0.05(-0.20%) |
Mar 20, 2012 | 25.83 | 25.99 | 25.83 | 25.95 | 5,021,532 | -0.01(-0.05%) |
Mar 19, 2012 | 26.06 | 26.14 | 25.94 | 25.96 | 5,836,297 | -0.11(-0.43%) |
Mar 16, 2012 | 26.08 | 26.12 | 25.97 | 26.07 | 6,417,270 | +0.01(+0.05%) |
Mar 15, 2012 | 25.96 | 26.10 | 25.90 | 26.06 | 4,862,743 | +0.08(+0.32%) |
Mar 14, 2012 | 25.99 | 26.10 | 25.89 | 25.98 | 4,488,863 | -0.07(-0.25%) |
Mar 13, 2012 | 25.72 | 26.06 | 25.69 | 26.04 | 6,353,366 | +0.47(+1.84%) |
Mar 12, 2012 | 25.62 | 25.77 | 25.56 | 25.57 | 4,328,050 | -0.10(-0.39%) |
Mar 09, 2012 | 25.71 | 25.77 | 25.62 | 25.67 | 6,644,334 | -0.05(-0.19%) |
Mar 08, 2012 | 25.25 | 25.75 | 25.22 | 25.72 | 9,878,259 | +0.67(+2.68%) |
Mar 07, 2012 | 24.97 | 25.10 | 24.90 | 25.05 | 6,135,200 | +0.14(+0.55%) |
Mar 06, 2012 | 24.91 | 25.02 | 24.84 | 24.91 | 4,925,679 | -0.16(-0.62%) |
Mar 05, 2012 | 25.10 | 25.19 | 24.94 | 25.07 | 5,413,857 | -0.06(-0.24%) |
Mar 02, 2012 | 25.28 | 25.28 | 24.99 | 25.13 | 4,991,453 | -0.14(-0.55%) |
Mar 01, 2012 | 25.15 | 25.30 | 25.02 | 25.27 | 7,245,084 | +0.07(+0.29%) |
Feb 29, 2012 | 25.26 | 25.31 | 25.09 | 25.19 | 6,842,262 | -0.04(-0.15%) |
Feb 28, 2012 | 25.17 | 25.31 | 25.13 | 25.23 | 4,953,789 | +0.12(+0.47%) |
Feb 27, 2012 | 24.85 | 25.22 | 24.82 | 25.12 | 5,740,753 | +0.13(+0.54%) |
Feb 24, 2012 | 24.60 | 25.02 | 24.60 | 24.98 | 6,513,258 | +0.46(+1.86%) |
Feb 23, 2012 | 24.48 | 24.60 | 24.44 | 24.53 | 4,241,657 | -0.02(-0.09%) |
Feb 22, 2012 | 24.44 | 24.62 | 24.42 | 24.55 | 5,198,485 | +0.00(+0.00%) |
Feb 21, 2012 | 24.69 | 24.69 | 24.48 | 24.55 | 4,269,723 | -0.14(-0.58%) |
Feb 17, 2012 | 24.68 | 24.74 | 24.55 | 24.69 | 6,856,568 | +0.08(+0.33%) |
Feb 16, 2012 | 24.67 | 24.73 | 24.57 | 24.61 | 6,994,456 | -0.03(-0.11%) |
Feb 15, 2012 | 24.70 | 24.70 | 24.52 | 24.63 | 5,784,405 | -0.07(-0.26%) |
Feb 14, 2012 | 24.60 | 24.70 | 24.44 | 24.70 | 5,707,251 | -0.02(-0.09%) |
Feb 13, 2012 | 24.73 | 24.73 | 24.62 | 24.72 | 4,615,287 | +0.09(+0.35%) |
Feb 10, 2012 | 24.50 | 24.63 | 24.36 | 24.63 | 6,017,096 | +0.02(+0.07%) |
Feb 09, 2012 | 24.72 | 24.72 | 24.41 | 24.62 | 5,578,306 | -0.12(-0.47%) |
Feb 08, 2012 | 24.66 | 24.74 | 24.53 | 24.73 | 4,514,417 | +0.02(+0.09%) |
Feb 07, 2012 | 24.64 | 24.77 | 24.51 | 24.71 | 7,247,509 | -0.04(-0.16%) |
Feb 06, 2012 | 24.75 | 24.76 | 24.56 | 24.75 | 5,913,083 | +0.03(+0.12%) |
Feb 03, 2012 | 24.63 | 24.74 | 24.56 | 24.72 | 8,764,999 | +0.22(+0.88%) |
Feb 02, 2012 | 24.45 | 24.57 | 24.38 | 24.50 | 8,982,215 | +0.08(+0.34%) |