Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.76 | 25.59 | 24.58 | 25.46 | 5,147,767 | +1.02(+4.16%) |
Apr 27, 2012 | 24.30 | 24.48 | 23.95 | 24.44 | 3,688,130 | +0.15(+0.63%) |
Apr 26, 2012 | 23.67 | 24.84 | 23.37 | 24.29 | 5,101,111 | +0.06(+0.25%) |
Apr 25, 2012 | 23.91 | 24.32 | 23.74 | 24.22 | 4,205,088 | +0.53(+2.22%) |
Apr 24, 2012 | 23.82 | 23.89 | 23.57 | 23.70 | 1,423,383 | -0.04(-0.17%) |
Apr 23, 2012 | 23.51 | 24.00 | 23.32 | 23.74 | 2,836,238 | -0.11(-0.45%) |
Apr 20, 2012 | 24.10 | 24.42 | 23.78 | 23.85 | 3,481,360 | -0.16(-0.68%) |
Apr 19, 2012 | 23.51 | 24.06 | 23.46 | 24.01 | 2,969,173 | +0.52(+2.22%) |
Apr 18, 2012 | 23.54 | 23.61 | 23.35 | 23.49 | 3,285,563 | -0.20(-0.86%) |
Apr 17, 2012 | 23.39 | 23.72 | 23.28 | 23.69 | 2,955,150 | +0.53(+2.29%) |
Apr 16, 2012 | 23.70 | 23.82 | 23.09 | 23.16 | 3,291,401 | -0.43(-1.84%) |
Apr 13, 2012 | 23.78 | 23.90 | 23.52 | 23.60 | 2,357,727 | -0.21(-0.90%) |
Apr 12, 2012 | 23.54 | 24.01 | 23.53 | 23.81 | 2,901,718 | +0.28(+1.17%) |
Apr 11, 2012 | 24.49 | 24.61 | 23.39 | 23.53 | 4,400,483 | -0.72(-2.95%) |
Apr 10, 2012 | 24.75 | 24.80 | 24.08 | 24.25 | 3,817,798 | -0.59(-2.39%) |
Apr 09, 2012 | 24.62 | 24.97 | 24.53 | 24.84 | 2,179,752 | -0.25(-1.00%) |
Apr 05, 2012 | 25.14 | 25.45 | 24.92 | 25.09 | 2,625,759 | -0.04(-0.14%) |
Apr 04, 2012 | 24.95 | 25.23 | 24.89 | 25.13 | 3,260,635 | -0.17(-0.67%) |
Apr 03, 2012 | 25.17 | 25.31 | 24.96 | 25.30 | 3,256,854 | +0.04(+0.16%) |
Apr 02, 2012 | 24.61 | 25.54 | 24.47 | 25.26 | 2,435,392 | +0.62(+2.53%) |
Mar 30, 2012 | 24.49 | 24.73 | 24.38 | 24.63 | 2,044,435 | +0.35(+1.43%) |
Mar 29, 2012 | 24.52 | 24.66 | 24.02 | 24.29 | 3,327,281 | -0.45(-1.82%) |
Mar 28, 2012 | 25.14 | 25.22 | 24.61 | 24.73 | 1,783,452 | -0.50(-1.96%) |
Mar 27, 2012 | 25.47 | 25.69 | 25.23 | 25.23 | 2,149,215 | -0.32(-1.26%) |
Mar 26, 2012 | 25.45 | 25.60 | 25.21 | 25.55 | 1,775,185 | +0.30(+1.19%) |
Mar 23, 2012 | 24.86 | 25.39 | 24.77 | 25.25 | 2,164,770 | +0.32(+1.27%) |
Mar 22, 2012 | 25.52 | 25.56 | 24.73 | 24.93 | 2,273,186 | -0.90(-3.48%) |
Mar 21, 2012 | 25.96 | 26.09 | 25.53 | 25.83 | 2,411,035 | -0.22(-0.86%) |
Mar 20, 2012 | 26.06 | 26.08 | 26.06 | 26.06 | 2,928,525 | -0.03(-0.10%) |
Mar 19, 2012 | 25.57 | 26.25 | 25.57 | 26.08 | 2,590,257 | +0.44(+1.73%) |
Mar 16, 2012 | 25.55 | 25.77 | 25.45 | 25.64 | 3,967,158 | +0.03(+0.10%) |
Mar 15, 2012 | 25.46 | 25.73 | 25.22 | 25.61 | 3,512,983 | +0.13(+0.50%) |
Mar 14, 2012 | 25.96 | 26.00 | 25.42 | 25.49 | 3,746,233 | -0.49(-1.87%) |
Mar 13, 2012 | 25.95 | 26.09 | 25.52 | 25.97 | 3,089,119 | +0.17(+0.65%) |
Mar 12, 2012 | 26.44 | 26.58 | 25.77 | 25.80 | 3,760,462 | -0.71(-2.66%) |
Mar 09, 2012 | 26.99 | 27.17 | 26.43 | 26.51 | 3,152,550 | -0.46(-1.72%) |
Mar 08, 2012 | 26.57 | 27.12 | 26.54 | 26.97 | 1,999,237 | +0.60(+2.27%) |
Mar 07, 2012 | 26.39 | 26.53 | 26.17 | 26.38 | 3,675,579 | +0.05(+0.19%) |
Mar 06, 2012 | 26.56 | 26.59 | 26.05 | 26.32 | 3,111,822 | -0.59(-2.20%) |
Mar 05, 2012 | 26.98 | 27.19 | 26.31 | 26.92 | 3,740,605 | -0.23(-0.85%) |
Mar 02, 2012 | 27.44 | 27.59 | 27.04 | 27.15 | 2,210,945 | -0.39(-1.43%) |
Mar 01, 2012 | 27.17 | 27.65 | 27.14 | 27.54 | 2,055,070 | +0.45(+1.66%) |
Feb 29, 2012 | 27.38 | 27.46 | 26.84 | 27.09 | 2,236,675 | -0.26(-0.95%) |
Feb 28, 2012 | 27.81 | 27.81 | 27.06 | 27.35 | 2,351,665 | -0.49(-1.76%) |
Feb 27, 2012 | 27.59 | 27.94 | 27.52 | 27.84 | 2,935,669 | +0.23(+0.83%) |
Feb 24, 2012 | 27.65 | 27.76 | 27.48 | 27.61 | 3,141,737 | -0.08(-0.30%) |
Feb 23, 2012 | 26.89 | 28.56 | 26.60 | 27.69 | 6,758,621 | +0.81(+3.00%) |
Feb 22, 2012 | 26.93 | 27.20 | 26.52 | 26.89 | 3,753,481 | -0.05(-0.17%) |
Feb 21, 2012 | 27.04 | 27.08 | 26.68 | 26.93 | 3,667,419 | +0.03(+0.11%) |
Feb 17, 2012 | 26.65 | 27.66 | 26.44 | 26.90 | 4,699,444 | +0.69(+2.65%) |
Feb 16, 2012 | 25.74 | 26.27 | 25.55 | 26.21 | 3,791,749 | +0.50(+1.93%) |
Feb 15, 2012 | 25.36 | 25.72 | 25.25 | 25.71 | 4,103,974 | +0.40(+1.59%) |
Feb 14, 2012 | 24.94 | 25.38 | 24.92 | 25.31 | 3,823,102 | +0.30(+1.19%) |
Feb 13, 2012 | 25.22 | 25.45 | 24.78 | 25.01 | 2,296,644 | -0.03(-0.12%) |
Feb 10, 2012 | 25.59 | 25.59 | 24.84 | 25.04 | 4,239,991 | -0.68(-2.66%) |
Feb 09, 2012 | 25.54 | 25.92 | 25.29 | 25.73 | 4,066,723 | +0.23(+0.90%) |
Feb 08, 2012 | 25.97 | 26.02 | 25.32 | 25.50 | 5,240,289 | -0.40(-1.56%) |
Feb 07, 2012 | 25.95 | 26.11 | 25.63 | 25.90 | 3,123,240 | -0.06(-0.24%) |
Feb 06, 2012 | 25.41 | 25.98 | 25.34 | 25.96 | 4,412,511 | +0.45(+1.76%) |
Feb 03, 2012 | 25.88 | 25.91 | 25.41 | 25.51 | 3,778,131 | -0.07(-0.28%) |
Feb 02, 2012 | 25.52 | 25.74 | 25.20 | 25.58 | 3,061,333 | +0.05(+0.18%) |