Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.58 | 25.62 | 25.36 | 25.41 | 3,081,170 | -0.15(-0.60%) |
Apr 27, 2012 | 25.53 | 25.61 | 25.38 | 25.57 | 4,434,078 | +0.17(+0.67%) |
Apr 26, 2012 | 25.12 | 25.46 | 25.10 | 25.40 | 4,272,489 | +0.11(+0.43%) |
Apr 25, 2012 | 25.20 | 25.29 | 25.10 | 25.29 | 8,850,699 | -0.67(-2.56%) |
Apr 24, 2012 | 25.89 | 26.05 | 25.85 | 25.95 | 3,564,860 | +0.01(+0.04%) |
Apr 23, 2012 | 25.84 | 25.97 | 25.65 | 25.94 | 3,908,980 | -0.05(-0.21%) |
Apr 20, 2012 | 25.98 | 26.10 | 25.90 | 26.00 | 5,718,355 | +0.33(+1.28%) |
Apr 19, 2012 | 25.76 | 25.80 | 25.55 | 25.67 | 5,736,319 | +0.18(+0.69%) |
Apr 18, 2012 | 25.40 | 25.55 | 25.35 | 25.49 | 3,862,061 | +0.24(+0.96%) |
Apr 17, 2012 | 25.10 | 25.29 | 24.97 | 25.25 | 3,069,513 | +0.19(+0.77%) |
Apr 16, 2012 | 25.00 | 25.10 | 24.89 | 25.06 | 3,875,030 | +0.54(+2.22%) |
Apr 13, 2012 | 24.58 | 24.63 | 24.45 | 24.51 | 5,159,286 | -0.48(-1.94%) |
Apr 12, 2012 | 24.77 | 25.00 | 24.74 | 24.99 | 2,969,929 | +0.27(+1.11%) |
Apr 11, 2012 | 24.66 | 24.85 | 24.65 | 24.72 | 6,290,238 | -0.04(-0.16%) |
Apr 10, 2012 | 24.94 | 25.02 | 24.60 | 24.76 | 8,020,699 | +0.01(+0.04%) |
Apr 09, 2012 | 24.57 | 24.89 | 24.51 | 24.75 | 3,090,815 | +0.00(+0.00%) |
Apr 05, 2012 | 24.60 | 24.78 | 24.60 | 24.75 | 3,058,460 | -0.16(-0.66%) |
Apr 04, 2012 | 24.99 | 25.02 | 24.73 | 24.91 | 5,421,679 | -0.22(-0.87%) |
Apr 03, 2012 | 25.28 | 25.29 | 25.01 | 25.13 | 3,162,242 | -0.07(-0.26%) |
Apr 02, 2012 | 24.85 | 25.26 | 24.83 | 25.20 | 5,290,245 | +0.51(+2.07%) |
Mar 30, 2012 | 24.75 | 24.79 | 24.59 | 24.69 | 3,052,656 | -0.03(-0.11%) |
Mar 29, 2012 | 24.57 | 24.73 | 24.48 | 24.71 | 4,836,908 | -0.26(-1.03%) |
Mar 28, 2012 | 25.16 | 25.18 | 24.82 | 24.97 | 3,360,933 | -0.12(-0.46%) |
Mar 27, 2012 | 25.10 | 25.14 | 25.01 | 25.09 | 3,566,592 | +0.02(+0.07%) |
Mar 26, 2012 | 24.88 | 25.09 | 24.86 | 25.07 | 3,504,010 | +0.27(+1.09%) |
Mar 23, 2012 | 24.73 | 24.85 | 24.61 | 24.80 | 4,131,164 | -0.09(-0.35%) |
Mar 22, 2012 | 24.85 | 24.96 | 24.82 | 24.89 | 2,598,097 | -0.07(-0.26%) |
Mar 21, 2012 | 24.98 | 25.08 | 24.89 | 24.96 | 2,812,029 | -0.06(-0.24%) |
Mar 20, 2012 | 24.92 | 25.11 | 24.90 | 25.02 | 2,131,592 | +0.01(+0.04%) |
Mar 19, 2012 | 24.91 | 25.08 | 24.89 | 25.01 | 2,963,906 | +0.17(+0.69%) |
Mar 16, 2012 | 24.89 | 24.93 | 24.76 | 24.84 | 3,271,951 | +0.09(+0.38%) |
Mar 15, 2012 | 24.80 | 24.84 | 24.63 | 24.74 | 4,074,413 | -0.01(-0.04%) |
Mar 14, 2012 | 24.90 | 24.96 | 24.72 | 24.75 | 3,829,629 | -0.24(-0.95%) |
Mar 13, 2012 | 24.64 | 25.04 | 24.64 | 24.99 | 5,794,422 | +0.38(+1.54%) |
Mar 12, 2012 | 24.48 | 24.63 | 24.43 | 24.61 | 2,570,713 | +0.10(+0.40%) |
Mar 09, 2012 | 24.54 | 24.63 | 24.44 | 24.51 | 2,929,138 | -0.05(-0.20%) |
Mar 08, 2012 | 24.63 | 24.65 | 24.53 | 24.56 | 3,165,087 | +0.07(+0.29%) |
Mar 07, 2012 | 24.42 | 24.52 | 24.39 | 24.49 | 2,554,994 | +0.26(+1.09%) |
Mar 06, 2012 | 24.43 | 24.48 | 24.19 | 24.23 | 2,848,168 | -0.37(-1.52%) |
Mar 05, 2012 | 24.63 | 24.74 | 24.53 | 24.60 | 2,931,106 | +0.29(+1.18%) |
Mar 02, 2012 | 24.38 | 24.42 | 24.25 | 24.31 | 4,354,156 | -0.47(-1.89%) |
Mar 01, 2012 | 24.55 | 24.78 | 24.51 | 24.78 | 4,492,783 | +0.42(+1.74%) |
Feb 29, 2012 | 24.58 | 24.69 | 24.35 | 24.36 | 4,360,470 | -0.31(-1.27%) |
Feb 28, 2012 | 24.46 | 24.70 | 24.43 | 24.67 | 4,245,072 | +0.19(+0.79%) |
Feb 27, 2012 | 24.29 | 24.57 | 24.29 | 24.48 | 2,562,440 | -0.05(-0.22%) |
Feb 24, 2012 | 24.60 | 24.65 | 24.51 | 24.53 | 4,740,215 | -0.03(-0.13%) |
Feb 23, 2012 | 24.42 | 24.62 | 24.36 | 24.57 | 3,265,846 | +0.24(+0.97%) |
Feb 22, 2012 | 24.26 | 24.50 | 24.25 | 24.33 | 4,450,836 | -0.20(-0.81%) |
Feb 21, 2012 | 24.59 | 24.71 | 24.46 | 24.53 | 3,968,145 | -0.14(-0.58%) |
Feb 17, 2012 | 24.68 | 24.71 | 24.62 | 24.67 | 5,440,378 | -0.05(-0.22%) |
Feb 16, 2012 | 24.66 | 24.75 | 24.54 | 24.73 | 3,874,687 | +0.27(+1.12%) |
Feb 15, 2012 | 24.66 | 24.69 | 24.40 | 24.45 | 4,740,819 | -0.05(-0.20%) |
Feb 14, 2012 | 24.45 | 24.55 | 24.35 | 24.50 | 5,073,388 | -0.02(-0.09%) |
Feb 13, 2012 | 24.47 | 24.60 | 24.43 | 24.52 | 3,809,213 | +0.37(+1.52%) |
Feb 10, 2012 | 24.01 | 24.19 | 24.01 | 24.15 | 4,635,761 | -0.17(-0.69%) |
Feb 09, 2012 | 24.23 | 24.36 | 24.13 | 24.32 | 5,566,294 | +0.38(+1.60%) |
Feb 08, 2012 | 23.85 | 24.00 | 23.79 | 23.94 | 5,289,410 | -0.24(-1.00%) |
Feb 07, 2012 | 23.88 | 24.20 | 23.86 | 24.18 | 6,288,560 | -0.16(-0.64%) |
Feb 06, 2012 | 24.37 | 24.40 | 24.20 | 24.34 | 3,598,382 | +0.13(+0.54%) |
Feb 03, 2012 | 24.18 | 24.29 | 24.08 | 24.21 | 4,038,511 | +0.24(+1.01%) |
Feb 02, 2012 | 23.96 | 24.03 | 23.87 | 23.96 | 5,195,901 | -0.42(-1.73%) |