Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.45 | 27.02 | 26.42 | 26.87 | 28,932,512 | +0.53(+2.03%) |
Apr 27, 2012 | 26.56 | 26.66 | 26.25 | 26.33 | 21,062,688 | -0.01(-0.03%) |
Apr 26, 2012 | 26.35 | 26.40 | 26.22 | 26.34 | 14,891,582 | +0.03(+0.10%) |
Apr 25, 2012 | 26.22 | 26.35 | 26.11 | 26.31 | 18,755,176 | +0.11(+0.42%) |
Apr 24, 2012 | 26.25 | 26.31 | 26.13 | 26.20 | 18,237,388 | +0.00(+0.00%) |
Apr 23, 2012 | 26.39 | 26.40 | 26.15 | 26.20 | 15,586,868 | -0.31(-1.19%) |
Apr 20, 2012 | 26.23 | 26.62 | 26.22 | 26.52 | 21,729,588 | +0.25(+0.96%) |
Apr 19, 2012 | 26.39 | 26.44 | 26.13 | 26.26 | 15,688,070 | -0.03(-0.10%) |
Apr 18, 2012 | 26.32 | 26.43 | 26.28 | 26.29 | 11,196,002 | -0.08(-0.29%) |
Apr 17, 2012 | 26.09 | 26.39 | 26.01 | 26.37 | 16,359,339 | +0.38(+1.48%) |
Apr 16, 2012 | 25.93 | 26.06 | 25.93 | 25.98 | 20,357,672 | +0.12(+0.45%) |
Apr 13, 2012 | 26.08 | 26.09 | 25.86 | 25.87 | 30,465,694 | -0.33(-1.27%) |
Apr 12, 2012 | 26.50 | 26.50 | 26.15 | 26.20 | 18,704,990 | -0.15(-0.56%) |
Apr 11, 2012 | 26.43 | 26.50 | 26.29 | 26.35 | 15,643,917 | +0.02(+0.08%) |
Apr 10, 2012 | 26.50 | 26.63 | 26.32 | 26.32 | 20,425,628 | -0.19(-0.72%) |
Apr 09, 2012 | 26.41 | 26.69 | 26.40 | 26.52 | 17,124,480 | -0.10(-0.39%) |
Apr 05, 2012 | 26.54 | 26.64 | 26.42 | 26.62 | 20,274,318 | -0.02(-0.06%) |
Apr 04, 2012 | 26.43 | 26.67 | 26.36 | 26.64 | 22,216,348 | +0.13(+0.48%) |
Apr 03, 2012 | 26.39 | 26.51 | 26.33 | 26.51 | 15,990,704 | +0.14(+0.55%) |
Apr 02, 2012 | 26.22 | 26.40 | 26.16 | 26.37 | 16,710,523 | +0.08(+0.29%) |
Mar 30, 2012 | 26.11 | 26.30 | 26.05 | 26.29 | 20,632,730 | +0.27(+1.03%) |
Mar 29, 2012 | 26.13 | 26.22 | 25.87 | 26.02 | 25,689,250 | -0.21(-0.78%) |
Mar 28, 2012 | 26.45 | 26.65 | 26.17 | 26.23 | 23,785,620 | -0.34(-1.26%) |
Mar 27, 2012 | 26.53 | 26.70 | 26.48 | 26.56 | 18,534,212 | +0.10(+0.36%) |
Mar 26, 2012 | 26.19 | 26.50 | 26.12 | 26.47 | 17,528,464 | +0.45(+1.72%) |
Mar 23, 2012 | 25.81 | 26.05 | 25.75 | 26.02 | 15,725,835 | +0.28(+1.09%) |
Mar 22, 2012 | 25.70 | 25.97 | 25.69 | 25.74 | 18,975,314 | -0.07(-0.28%) |
Mar 21, 2012 | 25.93 | 25.93 | 25.76 | 25.81 | 16,792,436 | -0.04(-0.16%) |
Mar 20, 2012 | 25.78 | 25.96 | 25.75 | 25.85 | 20,230,702 | -0.09(-0.34%) |
Mar 19, 2012 | 25.98 | 26.04 | 25.91 | 25.94 | 14,237,033 | -0.10(-0.37%) |
Mar 16, 2012 | 26.13 | 26.24 | 26.00 | 26.04 | 27,102,994 | -0.02(-0.08%) |
Mar 15, 2012 | 26.12 | 26.19 | 25.98 | 26.06 | 17,886,452 | -0.11(-0.42%) |
Mar 14, 2012 | 26.28 | 26.29 | 26.08 | 26.17 | 17,173,652 | -0.04(-0.16%) |
Mar 13, 2012 | 25.93 | 26.22 | 25.81 | 26.21 | 21,890,742 | +0.12(+0.47%) |
Mar 12, 2012 | 25.82 | 26.09 | 25.78 | 26.09 | 15,881,638 | +0.34(+1.33%) |
Mar 09, 2012 | 25.66 | 25.95 | 25.65 | 25.74 | 65,027,464 | +0.14(+0.55%) |
Mar 08, 2012 | 25.76 | 25.89 | 25.57 | 25.60 | 59,770,716 | +0.06(+0.23%) |
Mar 07, 2012 | 25.56 | 25.63 | 25.27 | 25.54 | 24,640,298 | -0.09(-0.35%) |
Mar 06, 2012 | 26.00 | 26.28 | 25.54 | 25.63 | 26,882,920 | -0.69(-2.63%) |
Mar 05, 2012 | 26.02 | 26.37 | 26.01 | 26.32 | 27,259,274 | +0.36(+1.37%) |
Mar 02, 2012 | 25.76 | 26.08 | 25.72 | 25.97 | 19,061,454 | +0.10(+0.37%) |
Mar 01, 2012 | 26.12 | 26.13 | 25.78 | 25.87 | 26,369,308 | -0.26(-1.00%) |
Feb 29, 2012 | 26.34 | 26.35 | 26.10 | 26.13 | 22,259,482 | -0.14(-0.55%) |
Feb 28, 2012 | 26.12 | 26.35 | 26.02 | 26.28 | 13,820,041 | +0.16(+0.60%) |
Feb 27, 2012 | 25.98 | 26.19 | 25.90 | 26.12 | 24,116,650 | -0.03(-0.13%) |
Feb 24, 2012 | 26.35 | 26.36 | 26.11 | 26.15 | 12,399,668 | -0.21(-0.80%) |
Feb 23, 2012 | 26.09 | 26.37 | 26.09 | 26.37 | 15,085,301 | +0.20(+0.76%) |
Feb 22, 2012 | 26.06 | 26.17 | 25.95 | 26.17 | 14,362,032 | +0.06(+0.24%) |
Feb 21, 2012 | 26.34 | 26.45 | 26.07 | 26.11 | 15,849,181 | -0.29(-1.12%) |
Feb 17, 2012 | 26.44 | 26.62 | 26.24 | 26.40 | 26,238,600 | +0.29(+1.10%) |
Feb 16, 2012 | 26.07 | 26.12 | 25.88 | 26.11 | 15,238,144 | +0.08(+0.32%) |
Feb 15, 2012 | 26.19 | 26.21 | 25.94 | 26.03 | 17,797,072 | -0.13(-0.50%) |
Feb 14, 2012 | 26.09 | 26.18 | 25.98 | 26.16 | 16,312,388 | +0.07(+0.26%) |
Feb 13, 2012 | 26.09 | 26.18 | 26.00 | 26.09 | 16,974,418 | +0.14(+0.53%) |
Feb 10, 2012 | 25.98 | 26.02 | 25.87 | 25.95 | 15,367,092 | -0.16(-0.63%) |
Feb 09, 2012 | 26.28 | 26.37 | 26.11 | 26.12 | 14,018,393 | -0.18(-0.70%) |
Feb 08, 2012 | 26.39 | 26.43 | 26.17 | 26.30 | 16,553,288 | -0.14(-0.54%) |
Feb 07, 2012 | 26.20 | 26.55 | 26.19 | 26.45 | 18,180,686 | +0.16(+0.60%) |
Feb 06, 2012 | 26.16 | 26.29 | 26.11 | 26.29 | 16,113,813 | +0.02(+0.08%) |
Feb 03, 2012 | 26.36 | 26.42 | 26.07 | 26.27 | 21,924,326 | -0.05(-0.18%) |
Feb 02, 2012 | 26.66 | 26.68 | 26.02 | 26.32 | 30,352,368 | -0.13(-0.49%) |