Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.09 | 27.17 | 26.44 | 26.77 | 12,639,031 | -0.34(-1.25%) |
Apr 27, 2012 | 26.63 | 27.46 | 26.28 | 27.11 | 16,281,990 | +0.59(+2.22%) |
Apr 26, 2012 | 25.71 | 26.71 | 25.53 | 26.52 | 17,272,402 | +0.69(+2.68%) |
Apr 25, 2012 | 25.74 | 26.13 | 25.34 | 25.82 | 11,305,086 | +0.34(+1.33%) |
Apr 24, 2012 | 25.23 | 25.62 | 25.04 | 25.48 | 8,482,428 | +0.24(+0.97%) |
Apr 23, 2012 | 24.83 | 25.27 | 24.62 | 25.24 | 10,113,734 | +0.02(+0.09%) |
Apr 20, 2012 | 25.63 | 25.75 | 25.13 | 25.22 | 10,804,536 | -0.17(-0.65%) |
Apr 19, 2012 | 25.57 | 25.80 | 25.18 | 25.38 | 12,077,583 | -0.25(-0.98%) |
Apr 18, 2012 | 26.05 | 26.07 | 25.50 | 25.63 | 11,549,098 | -0.10(-0.40%) |
Apr 17, 2012 | 26.00 | 26.16 | 25.55 | 25.74 | 11,950,794 | -0.07(-0.27%) |
Apr 16, 2012 | 25.82 | 26.06 | 25.26 | 25.81 | 10,441,784 | +0.26(+1.02%) |
Apr 13, 2012 | 25.98 | 26.01 | 25.51 | 25.55 | 13,009,498 | -0.59(-2.26%) |
Apr 12, 2012 | 25.19 | 26.22 | 25.10 | 26.14 | 25,775,750 | +1.07(+4.27%) |
Apr 11, 2012 | 24.99 | 25.19 | 24.90 | 25.07 | 12,930,069 | +0.50(+2.02%) |
Apr 10, 2012 | 25.62 | 25.80 | 24.40 | 24.57 | 26,696,084 | -0.59(-2.34%) |
Apr 09, 2012 | 25.48 | 25.63 | 25.12 | 25.16 | 16,061,104 | -0.71(-2.74%) |
Apr 05, 2012 | 25.48 | 26.31 | 25.29 | 25.87 | 23,135,146 | +0.29(+1.14%) |
Apr 04, 2012 | 24.48 | 25.95 | 24.32 | 25.58 | 48,775,080 | +1.30(+5.35%) |
Apr 03, 2012 | 24.71 | 24.71 | 23.89 | 24.28 | 17,714,290 | -0.24(-0.96%) |
Apr 02, 2012 | 24.27 | 24.61 | 23.95 | 24.52 | 21,294,202 | +0.27(+1.10%) |
Mar 30, 2012 | 23.77 | 24.32 | 23.68 | 24.25 | 25,225,114 | +0.70(+2.97%) |
Mar 29, 2012 | 23.12 | 23.61 | 22.89 | 23.55 | 15,862,089 | +0.19(+0.81%) |
Mar 28, 2012 | 23.38 | 23.70 | 23.03 | 23.36 | 19,051,080 | +0.02(+0.10%) |
Mar 27, 2012 | 23.10 | 23.95 | 22.94 | 23.34 | 36,268,032 | +0.48(+2.10%) |
Mar 26, 2012 | 22.61 | 22.97 | 22.45 | 22.86 | 24,042,046 | +0.62(+2.79%) |
Mar 23, 2012 | 22.22 | 22.27 | 22.01 | 22.24 | 10,616,841 | +0.23(+1.04%) |
Mar 22, 2012 | 22.16 | 22.26 | 21.80 | 22.01 | 13,242,147 | -0.40(-1.79%) |
Mar 21, 2012 | 22.39 | 22.54 | 22.14 | 22.41 | 14,115,951 | +0.13(+0.60%) |
Mar 20, 2012 | 21.78 | 22.39 | 21.71 | 22.28 | 20,051,620 | +0.41(+1.87%) |
Mar 19, 2012 | 22.02 | 22.05 | 21.79 | 21.87 | 13,446,293 | -0.18(-0.82%) |
Mar 16, 2012 | 22.10 | 22.32 | 21.94 | 22.05 | 14,535,783 | -0.04(-0.18%) |
Mar 15, 2012 | 22.26 | 22.32 | 22.06 | 22.09 | 16,912,660 | -0.13(-0.60%) |
Mar 14, 2012 | 22.29 | 22.43 | 22.16 | 22.22 | 15,082,180 | -0.12(-0.53%) |
Mar 13, 2012 | 22.24 | 22.41 | 21.97 | 22.34 | 17,157,182 | +0.20(+0.89%) |
Mar 12, 2012 | 22.32 | 22.35 | 21.93 | 22.14 | 14,546,526 | -0.08(-0.35%) |
Mar 09, 2012 | 22.38 | 22.56 | 22.20 | 22.22 | 29,672,714 | -0.05(-0.21%) |
Mar 08, 2012 | 22.49 | 22.64 | 22.27 | 22.27 | 99,163,320 | -0.90(-3.87%) |
Mar 07, 2012 | 23.02 | 23.53 | 22.90 | 23.16 | 11,475,947 | +0.31(+1.38%) |
Mar 06, 2012 | 23.31 | 23.47 | 22.69 | 22.85 | 14,600,829 | -1.05(-4.41%) |
Mar 05, 2012 | 23.32 | 24.62 | 23.20 | 23.90 | 18,423,448 | +0.46(+1.98%) |
Mar 02, 2012 | 23.33 | 23.49 | 22.36 | 23.44 | 15,043,661 | +0.28(+1.19%) |
Mar 01, 2012 | 23.12 | 23.59 | 23.02 | 23.16 | 8,494,379 | +0.18(+0.79%) |
Feb 29, 2012 | 22.91 | 23.27 | 22.59 | 22.98 | 9,297,108 | +0.20(+0.90%) |
Feb 28, 2012 | 22.55 | 22.88 | 22.46 | 22.78 | 12,382,868 | +0.24(+1.05%) |
Feb 27, 2012 | 22.30 | 22.65 | 22.04 | 22.54 | 9,566,591 | +0.20(+0.88%) |
Feb 24, 2012 | 23.46 | 23.67 | 22.02 | 22.35 | 23,324,248 | +0.33(+1.50%) |
Feb 23, 2012 | 21.88 | 22.10 | 21.61 | 22.02 | 9,872,183 | +0.25(+1.16%) |
Feb 22, 2012 | 21.58 | 21.98 | 21.41 | 21.76 | 8,431,293 | +0.27(+1.24%) |
Feb 21, 2012 | 21.47 | 21.67 | 21.32 | 21.50 | 4,880,617 | +0.08(+0.37%) |
Feb 17, 2012 | 21.50 | 21.54 | 21.27 | 21.42 | 3,777,132 | -0.04(-0.18%) |
Feb 16, 2012 | 20.89 | 21.47 | 20.83 | 21.46 | 6,263,873 | +0.62(+2.98%) |
Feb 15, 2012 | 21.02 | 21.18 | 20.77 | 20.84 | 4,413,846 | -0.09(-0.41%) |
Feb 14, 2012 | 21.01 | 21.08 | 20.64 | 20.92 | 4,804,377 | -0.17(-0.82%) |
Feb 13, 2012 | 21.28 | 21.55 | 21.05 | 21.10 | 4,487,346 | +0.13(+0.60%) |
Feb 10, 2012 | 21.18 | 21.21 | 20.84 | 20.97 | 5,216,699 | -0.54(-2.52%) |
Feb 09, 2012 | 21.32 | 21.87 | 21.32 | 21.51 | 6,983,457 | +0.24(+1.15%) |
Feb 08, 2012 | 21.04 | 21.34 | 20.88 | 21.27 | 5,860,292 | +0.27(+1.27%) |
Feb 07, 2012 | 21.21 | 21.25 | 20.89 | 21.00 | 5,396,395 | -0.08(-0.37%) |
Feb 06, 2012 | 21.24 | 21.25 | 20.86 | 21.08 | 6,112,492 | -0.29(-1.36%) |
Feb 03, 2012 | 21.05 | 21.78 | 21.02 | 21.37 | 11,842,838 | +0.68(+3.27%) |
Feb 02, 2012 | 21.02 | 21.07 | 20.52 | 20.69 | 6,367,379 | -0.23(-1.09%) |