Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 22.65 | 22.74 | 22.58 | 22.70 | 4,926,254 | -0.06(-0.28%) |
Apr 27, 2012 | 22.79 | 22.82 | 22.64 | 22.76 | 6,948,029 | +0.13(+0.55%) |
Apr 26, 2012 | 22.27 | 22.67 | 22.18 | 22.64 | 11,755,716 | +0.58(+2.61%) |
Apr 25, 2012 | 22.04 | 22.08 | 21.84 | 22.06 | 12,727,026 | +0.15(+0.67%) |
Apr 24, 2012 | 22.17 | 22.20 | 21.79 | 21.92 | 19,926,354 | -0.02(-0.10%) |
Apr 23, 2012 | 21.71 | 21.98 | 21.62 | 21.94 | 10,915,265 | -0.02(-0.10%) |
Apr 20, 2012 | 22.16 | 22.24 | 21.96 | 21.96 | 16,017,717 | -0.27(-1.20%) |
Apr 19, 2012 | 22.40 | 22.47 | 22.18 | 22.23 | 8,879,449 | -0.37(-1.62%) |
Apr 18, 2012 | 22.53 | 22.67 | 22.46 | 22.59 | 8,367,847 | -0.04(-0.16%) |
Apr 17, 2012 | 22.43 | 22.72 | 22.37 | 22.63 | 8,646,158 | +0.40(+1.79%) |
Apr 16, 2012 | 22.29 | 22.30 | 22.05 | 22.23 | 9,361,416 | +0.19(+0.85%) |
Apr 13, 2012 | 22.22 | 22.25 | 22.02 | 22.04 | 10,172,590 | -0.42(-1.89%) |
Apr 12, 2012 | 21.99 | 22.50 | 21.99 | 22.47 | 10,247,616 | +0.48(+2.16%) |
Apr 11, 2012 | 22.50 | 22.51 | 21.96 | 21.99 | 12,991,587 | -0.13(-0.59%) |
Apr 10, 2012 | 22.55 | 22.61 | 22.06 | 22.12 | 13,912,815 | -0.50(-2.22%) |
Apr 09, 2012 | 22.51 | 22.74 | 22.36 | 22.62 | 8,433,073 | -0.06(-0.25%) |
Apr 05, 2012 | 22.36 | 22.78 | 22.35 | 22.68 | 14,975,527 | +0.02(+0.09%) |
Apr 04, 2012 | 22.86 | 22.89 | 22.53 | 22.66 | 20,418,764 | -0.62(-2.65%) |
Apr 03, 2012 | 23.60 | 23.61 | 23.17 | 23.28 | 10,199,895 | -0.43(-1.83%) |
Apr 02, 2012 | 23.53 | 23.85 | 23.34 | 23.71 | 11,879,085 | +0.18(+0.76%) |
Mar 30, 2012 | 23.17 | 23.56 | 23.15 | 23.53 | 17,973,688 | +0.34(+1.47%) |
Mar 29, 2012 | 22.88 | 23.22 | 22.83 | 23.19 | 16,246,637 | -0.18(-0.78%) |
Mar 28, 2012 | 23.53 | 23.59 | 23.23 | 23.38 | 10,300,377 | -0.10(-0.45%) |
Mar 27, 2012 | 23.96 | 24.04 | 23.46 | 23.48 | 14,494,854 | -0.70(-2.88%) |
Mar 26, 2012 | 24.10 | 24.19 | 24.02 | 24.18 | 7,003,859 | +0.33(+1.40%) |
Mar 23, 2012 | 23.69 | 23.91 | 23.67 | 23.84 | 6,806,118 | +0.15(+0.64%) |
Mar 22, 2012 | 23.72 | 23.79 | 23.61 | 23.69 | 12,281,711 | -0.37(-1.52%) |
Mar 21, 2012 | 24.13 | 24.16 | 23.92 | 24.06 | 13,381,351 | -0.12(-0.48%) |
Mar 20, 2012 | 24.19 | 24.26 | 24.08 | 24.17 | 15,763,815 | -0.37(-1.49%) |
Mar 19, 2012 | 24.52 | 24.67 | 24.37 | 24.54 | 11,862,315 | +0.05(+0.19%) |
Mar 16, 2012 | 24.31 | 24.53 | 24.31 | 24.49 | 18,984,272 | +0.07(+0.30%) |
Mar 15, 2012 | 24.37 | 24.43 | 24.17 | 24.42 | 16,693,662 | -0.01(-0.02%) |
Mar 14, 2012 | 24.66 | 24.78 | 24.38 | 24.42 | 16,024,888 | -0.33(-1.33%) |
Mar 13, 2012 | 24.51 | 24.76 | 24.45 | 24.75 | 7,859,233 | +0.32(+1.31%) |
Mar 12, 2012 | 24.34 | 24.47 | 24.25 | 24.43 | 9,574,168 | +0.02(+0.06%) |
Mar 09, 2012 | 24.28 | 24.51 | 24.28 | 24.42 | 19,665,042 | -0.22(-0.89%) |
Mar 08, 2012 | 24.64 | 24.71 | 24.46 | 24.64 | 11,292,575 | +0.30(+1.22%) |
Mar 07, 2012 | 24.29 | 24.45 | 24.18 | 24.34 | 10,060,538 | +0.16(+0.67%) |
Mar 06, 2012 | 24.64 | 24.68 | 24.02 | 24.18 | 20,177,678 | -0.90(-3.61%) |
Mar 05, 2012 | 25.20 | 25.28 | 24.98 | 25.08 | 40,219,672 | +0.24(+0.97%) |
Mar 02, 2012 | 24.80 | 24.94 | 24.72 | 24.84 | 12,889,407 | -0.18(-0.71%) |
Mar 01, 2012 | 24.74 | 25.08 | 24.74 | 25.02 | 12,336,560 | +0.36(+1.44%) |
Feb 29, 2012 | 25.01 | 25.08 | 24.59 | 24.66 | 12,773,088 | -0.36(-1.42%) |
Feb 28, 2012 | 24.86 | 25.08 | 24.71 | 25.02 | 17,040,498 | +0.16(+0.63%) |
Feb 27, 2012 | 25.06 | 25.10 | 24.84 | 24.86 | 26,187,568 | +0.29(+1.17%) |
Feb 24, 2012 | 24.85 | 24.86 | 24.57 | 24.57 | 14,584,080 | -0.15(-0.59%) |
Feb 23, 2012 | 24.45 | 24.80 | 24.41 | 24.72 | 16,324,518 | +0.21(+0.85%) |
Feb 22, 2012 | 24.58 | 24.61 | 24.44 | 24.51 | 38,473,640 | -0.15(-0.62%) |
Feb 21, 2012 | 24.81 | 24.97 | 24.58 | 24.66 | 16,179,041 | -0.24(-0.97%) |
Feb 17, 2012 | 24.36 | 24.93 | 24.28 | 24.90 | 23,218,490 | +0.51(+2.08%) |
Feb 16, 2012 | 24.14 | 24.43 | 24.08 | 24.40 | 10,537,118 | +0.36(+1.50%) |
Feb 15, 2012 | 24.13 | 24.18 | 23.97 | 24.03 | 14,463,398 | -0.02(-0.07%) |
Feb 14, 2012 | 24.35 | 24.45 | 23.99 | 24.05 | 23,685,686 | -0.47(-1.90%) |
Feb 13, 2012 | 24.36 | 24.56 | 24.18 | 24.52 | 18,674,926 | +0.53(+2.20%) |
Feb 10, 2012 | 24.00 | 24.12 | 23.91 | 23.99 | 20,827,666 | -0.22(-0.90%) |
Feb 09, 2012 | 24.46 | 24.47 | 24.15 | 24.21 | 16,343,569 | -0.10(-0.43%) |
Feb 08, 2012 | 24.02 | 24.37 | 24.00 | 24.31 | 23,917,506 | +0.19(+0.79%) |
Feb 07, 2012 | 23.93 | 24.17 | 23.65 | 24.12 | 21,974,868 | -0.14(-0.58%) |
Feb 06, 2012 | 23.87 | 24.28 | 23.79 | 24.26 | 16,974,982 | +0.16(+0.64%) |
Feb 03, 2012 | 23.57 | 24.20 | 23.56 | 24.10 | 23,332,110 | +0.54(+2.28%) |
Feb 02, 2012 | 23.42 | 23.63 | 23.40 | 23.56 | 14,517,221 | -0.01(-0.04%) |