Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.42 | 25.89 | 25.14 | 25.62 | 7,539,921 | +0.12(+0.46%) |
Apr 27, 2012 | 25.81 | 26.11 | 25.37 | 25.51 | 6,937,492 | -0.18(-0.70%) |
Apr 26, 2012 | 25.32 | 25.78 | 25.11 | 25.69 | 7,532,695 | +0.18(+0.71%) |
Apr 25, 2012 | 25.37 | 25.69 | 24.77 | 25.51 | 11,650,089 | +0.50(+1.99%) |
Apr 24, 2012 | 25.81 | 25.87 | 24.33 | 25.01 | 26,839,000 | -0.52(-2.02%) |
Apr 23, 2012 | 25.47 | 25.79 | 24.80 | 25.52 | 15,953,874 | -0.70(-2.66%) |
Apr 20, 2012 | 26.03 | 26.41 | 25.99 | 26.22 | 10,747,263 | +0.36(+1.40%) |
Apr 19, 2012 | 26.19 | 26.44 | 25.62 | 25.86 | 12,158,372 | -0.39(-1.48%) |
Apr 18, 2012 | 26.19 | 26.77 | 25.80 | 26.25 | 10,877,809 | -0.17(-0.65%) |
Apr 17, 2012 | 25.99 | 26.73 | 25.93 | 26.42 | 8,989,453 | +0.80(+3.11%) |
Apr 16, 2012 | 26.07 | 26.34 | 25.41 | 25.62 | 7,679,293 | +0.12(+0.46%) |
Apr 13, 2012 | 26.18 | 26.23 | 25.38 | 25.51 | 9,615,626 | -1.06(-3.98%) |
Apr 12, 2012 | 24.88 | 26.71 | 24.88 | 26.57 | 14,270,319 | +1.86(+7.52%) |
Apr 11, 2012 | 24.94 | 25.41 | 24.61 | 24.71 | 9,199,968 | +0.54(+2.23%) |
Apr 10, 2012 | 24.77 | 25.19 | 23.87 | 24.17 | 11,968,405 | -0.64(-2.59%) |
Apr 09, 2012 | 24.85 | 25.32 | 24.53 | 24.81 | 9,905,901 | -0.54(-2.14%) |
Apr 05, 2012 | 25.81 | 26.54 | 25.00 | 25.35 | 13,171,875 | -0.61(-2.33%) |
Apr 04, 2012 | 26.15 | 26.31 | 25.78 | 25.96 | 11,309,514 | -0.89(-3.30%) |
Apr 03, 2012 | 27.23 | 27.40 | 26.42 | 26.85 | 11,569,072 | -0.52(-1.92%) |
Apr 02, 2012 | 26.39 | 27.73 | 26.08 | 27.37 | 13,433,332 | +0.80(+3.03%) |
Mar 30, 2012 | 27.03 | 27.09 | 26.09 | 26.57 | 11,471,561 | -0.03(-0.10%) |
Mar 29, 2012 | 25.78 | 26.66 | 25.48 | 26.59 | 11,245,801 | +0.53(+2.05%) |
Mar 28, 2012 | 26.38 | 26.43 | 25.28 | 26.06 | 13,715,167 | -0.47(-1.77%) |
Mar 27, 2012 | 26.74 | 27.39 | 26.47 | 26.53 | 9,914,861 | -0.19(-0.71%) |
Mar 26, 2012 | 27.44 | 27.50 | 26.28 | 26.72 | 11,064,208 | -0.18(-0.67%) |
Mar 23, 2012 | 26.62 | 27.57 | 26.37 | 26.90 | 12,106,190 | +0.24(+0.92%) |
Mar 22, 2012 | 27.64 | 27.91 | 26.28 | 26.66 | 19,824,874 | -1.65(-5.82%) |
Mar 21, 2012 | 28.27 | 28.55 | 27.43 | 28.30 | 12,992,941 | -0.07(-0.26%) |
Mar 20, 2012 | 27.81 | 28.42 | 27.45 | 28.37 | 14,467,488 | -0.24(-0.85%) |
Mar 19, 2012 | 27.40 | 28.99 | 27.33 | 28.62 | 21,384,314 | +1.71(+6.35%) |
Mar 16, 2012 | 27.03 | 27.25 | 26.65 | 26.91 | 10,872,797 | +0.09(+0.34%) |
Mar 15, 2012 | 26.18 | 27.31 | 26.06 | 26.82 | 14,688,476 | +0.50(+1.89%) |
Mar 14, 2012 | 25.30 | 26.75 | 25.18 | 26.32 | 16,912,822 | +0.71(+2.79%) |
Mar 13, 2012 | 24.12 | 25.64 | 24.08 | 25.61 | 14,131,714 | +1.74(+7.28%) |
Mar 12, 2012 | 24.19 | 24.69 | 23.72 | 23.87 | 8,370,238 | -0.42(-1.71%) |
Mar 09, 2012 | 23.51 | 24.55 | 23.25 | 24.29 | 11,702,768 | +0.83(+3.55%) |
Mar 08, 2012 | 23.59 | 23.59 | 23.11 | 23.45 | 6,714,264 | +0.40(+1.73%) |
Mar 07, 2012 | 23.13 | 23.20 | 22.41 | 23.06 | 9,286,370 | +0.22(+0.95%) |
Mar 06, 2012 | 23.03 | 23.17 | 22.66 | 22.84 | 13,448,367 | -0.87(-3.66%) |
Mar 05, 2012 | 24.90 | 25.02 | 23.54 | 23.71 | 12,971,344 | -1.18(-4.73%) |
Mar 02, 2012 | 24.90 | 25.25 | 24.77 | 24.88 | 6,793,544 | -0.05(-0.22%) |
Mar 01, 2012 | 24.88 | 25.46 | 24.75 | 24.94 | 8,412,302 | +0.32(+1.29%) |
Feb 29, 2012 | 25.32 | 25.47 | 24.33 | 24.62 | 12,007,583 | -0.62(-2.47%) |
Feb 28, 2012 | 25.41 | 25.78 | 25.05 | 25.24 | 9,866,407 | -0.16(-0.64%) |
Feb 27, 2012 | 25.18 | 25.52 | 24.97 | 25.41 | 6,096,131 | -0.04(-0.14%) |
Feb 24, 2012 | 25.45 | 25.99 | 25.22 | 25.44 | 7,182,002 | +0.00(+0.00%) |
Feb 23, 2012 | 25.15 | 25.53 | 24.77 | 25.44 | 9,021,656 | +0.42(+1.66%) |
Feb 22, 2012 | 25.41 | 25.80 | 24.96 | 25.03 | 9,464,656 | -0.74(-2.88%) |
Feb 21, 2012 | 25.92 | 26.56 | 25.61 | 25.77 | 10,984,838 | +0.07(+0.28%) |
Feb 17, 2012 | 26.29 | 26.32 | 25.47 | 25.70 | 7,301,815 | -0.36(-1.39%) |
Feb 16, 2012 | 24.92 | 26.09 | 24.78 | 26.06 | 11,081,861 | +1.08(+4.31%) |
Feb 15, 2012 | 25.43 | 25.43 | 24.74 | 24.98 | 10,868,402 | -0.34(-1.36%) |
Feb 14, 2012 | 26.15 | 26.19 | 24.87 | 25.33 | 17,828,378 | -1.05(-3.98%) |
Feb 13, 2012 | 26.98 | 27.13 | 26.14 | 26.38 | 10,206,126 | -0.22(-0.82%) |
Feb 10, 2012 | 27.36 | 27.37 | 26.47 | 26.59 | 12,499,645 | -1.46(-5.19%) |
Feb 09, 2012 | 28.10 | 28.19 | 27.32 | 28.05 | 8,707,033 | +0.06(+0.23%) |
Feb 08, 2012 | 29.05 | 29.05 | 27.88 | 27.99 | 11,515,698 | -0.66(-2.30%) |
Feb 07, 2012 | 28.87 | 29.12 | 28.28 | 28.65 | 9,766,575 | -0.13(-0.46%) |
Feb 06, 2012 | 28.97 | 29.03 | 28.54 | 28.78 | 9,643,977 | -0.35(-1.19%) |
Feb 03, 2012 | 28.96 | 29.37 | 28.69 | 29.12 | 12,730,732 | +0.73(+2.58%) |
Feb 02, 2012 | 28.21 | 28.88 | 28.09 | 28.39 | 13,607,015 | +0.24(+0.87%) |