Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.68 | 25.75 | 25.08 | 25.41 | 321,114 | -0.17(-0.68%) |
Apr 27, 2012 | 25.61 | 25.68 | 25.53 | 25.58 | 340,848 | +0.01(+0.02%) |
Apr 26, 2012 | 25.36 | 25.67 | 25.32 | 25.58 | 317,068 | +0.22(+0.89%) |
Apr 25, 2012 | 25.26 | 25.39 | 25.11 | 25.35 | 221,945 | +0.28(+1.12%) |
Apr 24, 2012 | 24.89 | 25.15 | 24.81 | 25.07 | 334,613 | +0.19(+0.75%) |
Apr 23, 2012 | 24.84 | 24.94 | 24.63 | 24.89 | 266,016 | -0.14(-0.56%) |
Apr 20, 2012 | 25.03 | 25.21 | 24.98 | 25.03 | 224,965 | +0.06(+0.23%) |
Apr 19, 2012 | 24.82 | 25.04 | 24.76 | 24.97 | 286,984 | +0.22(+0.89%) |
Apr 18, 2012 | 24.77 | 24.82 | 24.50 | 24.75 | 166,591 | -0.08(-0.32%) |
Apr 17, 2012 | 24.71 | 24.89 | 24.64 | 24.83 | 232,580 | +0.20(+0.80%) |
Apr 16, 2012 | 24.48 | 24.63 | 24.36 | 24.63 | 243,525 | +0.29(+1.20%) |
Apr 13, 2012 | 24.62 | 24.68 | 24.33 | 24.34 | 200,911 | -0.30(-1.23%) |
Apr 12, 2012 | 24.50 | 24.71 | 24.31 | 24.64 | 279,638 | +0.19(+0.78%) |
Apr 11, 2012 | 24.46 | 24.48 | 24.26 | 24.45 | 161,195 | +0.19(+0.79%) |
Apr 10, 2012 | 24.52 | 24.61 | 24.22 | 24.26 | 191,680 | -0.26(-1.05%) |
Apr 09, 2012 | 24.51 | 24.55 | 24.36 | 24.52 | 289,935 | -0.25(-1.02%) |
Apr 05, 2012 | 24.78 | 24.88 | 24.69 | 24.77 | 180,181 | -0.03(-0.14%) |
Apr 04, 2012 | 24.63 | 24.86 | 24.54 | 24.81 | 282,761 | +0.02(+0.07%) |
Apr 03, 2012 | 24.64 | 24.83 | 24.54 | 24.79 | 305,018 | +0.19(+0.75%) |
Apr 02, 2012 | 24.50 | 24.75 | 24.44 | 24.61 | 437,157 | +0.01(+0.05%) |
Mar 30, 2012 | 24.69 | 24.72 | 24.50 | 24.59 | 169,321 | +0.06(+0.25%) |
Mar 29, 2012 | 24.64 | 24.76 | 24.42 | 24.53 | 254,420 | -0.26(-1.04%) |
Mar 28, 2012 | 24.55 | 24.79 | 24.53 | 24.79 | 150,167 | +0.22(+0.92%) |
Mar 27, 2012 | 24.72 | 24.72 | 24.54 | 24.57 | 179,094 | -0.11(-0.43%) |
Mar 26, 2012 | 24.56 | 24.86 | 24.56 | 24.67 | 254,884 | +0.25(+1.01%) |
Mar 23, 2012 | 24.30 | 24.48 | 24.24 | 24.43 | 172,279 | +0.10(+0.42%) |
Mar 22, 2012 | 24.43 | 24.61 | 24.29 | 24.32 | 208,933 | -0.27(-1.10%) |
Mar 21, 2012 | 24.75 | 24.79 | 24.59 | 24.59 | 188,301 | -0.15(-0.61%) |
Mar 20, 2012 | 24.68 | 24.90 | 24.54 | 24.75 | 220,568 | -0.01(-0.05%) |
Mar 19, 2012 | 24.73 | 24.88 | 24.71 | 24.76 | 252,414 | +0.05(+0.18%) |
Mar 16, 2012 | 25.21 | 25.26 | 24.71 | 24.71 | 464,674 | -0.50(-1.98%) |
Mar 15, 2012 | 24.93 | 25.29 | 24.74 | 25.21 | 420,169 | +0.36(+1.45%) |
Mar 14, 2012 | 24.81 | 24.97 | 24.73 | 24.85 | 372,445 | +0.12(+0.48%) |
Mar 13, 2012 | 24.94 | 24.98 | 24.59 | 24.73 | 734,459 | +0.01(+0.02%) |
Mar 12, 2012 | 24.57 | 24.83 | 24.57 | 24.73 | 496,626 | +0.17(+0.70%) |
Mar 09, 2012 | 24.45 | 24.62 | 24.35 | 24.56 | 277,420 | +0.17(+0.71%) |
Mar 08, 2012 | 24.43 | 24.49 | 24.12 | 24.38 | 281,738 | +0.04(+0.18%) |
Mar 07, 2012 | 24.11 | 24.34 | 23.97 | 24.34 | 962,621 | +0.30(+1.27%) |
Mar 06, 2012 | 24.22 | 24.36 | 24.02 | 24.04 | 317,030 | -0.34(-1.39%) |
Mar 05, 2012 | 23.95 | 24.42 | 23.87 | 24.37 | 315,780 | +0.43(+1.78%) |
Mar 02, 2012 | 24.09 | 24.14 | 23.71 | 23.95 | 364,368 | -0.23(-0.94%) |
Mar 01, 2012 | 23.91 | 24.26 | 23.84 | 24.17 | 334,273 | +0.39(+1.66%) |
Feb 29, 2012 | 23.79 | 23.94 | 23.71 | 23.78 | 250,834 | -0.03(-0.12%) |
Feb 28, 2012 | 24.01 | 24.02 | 23.65 | 23.81 | 210,086 | -0.25(-1.04%) |
Feb 27, 2012 | 23.92 | 24.36 | 23.71 | 24.06 | 324,560 | +0.04(+0.18%) |
Feb 24, 2012 | 24.29 | 24.35 | 24.00 | 24.01 | 186,331 | -0.27(-1.10%) |
Feb 23, 2012 | 24.02 | 24.29 | 23.96 | 24.28 | 171,534 | +0.24(+0.99%) |
Feb 22, 2012 | 24.34 | 24.45 | 24.00 | 24.04 | 225,535 | -0.30(-1.25%) |
Feb 21, 2012 | 24.35 | 24.47 | 24.22 | 24.35 | 207,118 | -0.04(-0.18%) |
Feb 17, 2012 | 24.31 | 24.40 | 24.27 | 24.39 | 145,266 | +0.16(+0.64%) |
Feb 16, 2012 | 24.10 | 24.29 | 24.05 | 24.24 | 143,293 | +0.13(+0.55%) |
Feb 15, 2012 | 24.27 | 24.27 | 24.01 | 24.10 | 187,341 | -0.03(-0.14%) |
Feb 14, 2012 | 24.30 | 24.45 | 23.99 | 24.14 | 209,341 | -0.26(-1.07%) |
Feb 13, 2012 | 24.29 | 24.45 | 24.26 | 24.40 | 225,564 | +0.30(+1.24%) |
Feb 10, 2012 | 24.07 | 24.22 | 23.97 | 24.10 | 201,353 | -0.15(-0.62%) |
Feb 09, 2012 | 24.14 | 24.30 | 23.96 | 24.25 | 253,638 | +0.09(+0.39%) |
Feb 08, 2012 | 24.35 | 24.50 | 24.11 | 24.15 | 250,908 | -0.22(-0.91%) |
Feb 07, 2012 | 23.96 | 24.46 | 23.96 | 24.37 | 253,843 | +0.33(+1.38%) |
Feb 06, 2012 | 24.88 | 24.88 | 23.65 | 24.04 | 390,635 | -0.92(-3.69%) |
Feb 03, 2012 | 24.79 | 24.97 | 24.61 | 24.96 | 298,383 | +0.40(+1.63%) |
Feb 02, 2012 | 24.80 | 24.85 | 24.50 | 24.56 | 186,225 | -0.18(-0.74%) |