Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.79 | 23.80 | 23.33 | 23.55 | 28,889,546 | -0.25(-1.05%) |
Apr 27, 2012 | 23.90 | 23.95 | 23.69 | 23.80 | 26,705,710 | -0.05(-0.21%) |
Apr 26, 2012 | 23.47 | 23.86 | 23.41 | 23.85 | 33,221,494 | +0.35(+1.47%) |
Apr 25, 2012 | 23.47 | 23.59 | 23.17 | 23.50 | 29,070,784 | +0.20(+0.85%) |
Apr 24, 2012 | 23.12 | 23.36 | 23.08 | 23.31 | 28,352,086 | +0.27(+1.16%) |
Apr 23, 2012 | 23.01 | 23.10 | 22.86 | 23.04 | 38,681,204 | -0.22(-0.94%) |
Apr 20, 2012 | 23.42 | 23.48 | 23.19 | 23.26 | 33,360,336 | -0.08(-0.36%) |
Apr 19, 2012 | 23.75 | 23.80 | 23.18 | 23.34 | 35,959,480 | -0.32(-1.34%) |
Apr 18, 2012 | 23.58 | 23.78 | 23.49 | 23.66 | 27,977,388 | -0.08(-0.33%) |
Apr 17, 2012 | 23.48 | 23.81 | 23.46 | 23.74 | 33,659,504 | +0.37(+1.60%) |
Apr 16, 2012 | 23.39 | 23.58 | 23.03 | 23.36 | 42,749,484 | +0.22(+0.94%) |
Apr 13, 2012 | 23.77 | 23.87 | 23.12 | 23.15 | 59,496,488 | -0.83(-3.47%) |
Apr 12, 2012 | 23.74 | 24.07 | 23.62 | 23.98 | 44,604,524 | +0.28(+1.19%) |
Apr 11, 2012 | 23.62 | 23.90 | 23.55 | 23.70 | 42,102,432 | +0.49(+2.13%) |
Apr 10, 2012 | 23.53 | 23.73 | 23.15 | 23.20 | 49,197,860 | -0.35(-1.50%) |
Apr 09, 2012 | 23.30 | 23.77 | 23.24 | 23.55 | 32,477,560 | -0.22(-0.92%) |
Apr 05, 2012 | 23.81 | 23.98 | 23.70 | 23.77 | 27,755,364 | -0.11(-0.44%) |
Apr 04, 2012 | 24.03 | 24.17 | 23.70 | 23.88 | 37,819,784 | -0.42(-1.74%) |
Apr 03, 2012 | 24.21 | 24.34 | 24.05 | 24.30 | 36,903,072 | -0.02(-0.09%) |
Apr 02, 2012 | 23.84 | 24.38 | 23.82 | 24.32 | 34,912,312 | +0.26(+1.08%) |
Mar 30, 2012 | 24.09 | 24.09 | 23.79 | 24.06 | 38,157,572 | +0.14(+0.59%) |
Mar 29, 2012 | 24.22 | 24.26 | 23.64 | 23.92 | 44,777,536 | -0.37(-1.54%) |
Mar 28, 2012 | 23.89 | 24.29 | 23.89 | 24.29 | 41,778,444 | +0.33(+1.38%) |
Mar 27, 2012 | 24.25 | 24.29 | 23.91 | 23.96 | 35,441,260 | -0.27(-1.13%) |
Mar 26, 2012 | 23.90 | 24.24 | 23.74 | 24.24 | 38,370,212 | +0.61(+2.57%) |
Mar 23, 2012 | 23.53 | 23.74 | 23.46 | 23.63 | 36,140,708 | +0.12(+0.52%) |
Mar 22, 2012 | 23.59 | 23.82 | 23.42 | 23.51 | 42,656,988 | -0.40(-1.67%) |
Mar 21, 2012 | 24.24 | 24.26 | 23.89 | 23.91 | 41,761,432 | -0.21(-0.87%) |
Mar 20, 2012 | 23.93 | 24.25 | 23.71 | 24.12 | 48,605,728 | +0.05(+0.20%) |
Mar 19, 2012 | 23.71 | 24.31 | 23.55 | 24.07 | 52,165,260 | +0.25(+1.06%) |
Mar 16, 2012 | 23.98 | 23.98 | 23.63 | 23.82 | 56,759,780 | -0.13(-0.53%) |
Mar 15, 2012 | 23.54 | 23.95 | 23.26 | 23.94 | 64,049,780 | +0.49(+2.10%) |
Mar 14, 2012 | 23.45 | 23.51 | 22.92 | 23.45 | 75,456,616 | +0.03(+0.12%) |
Mar 13, 2012 | 22.37 | 23.60 | 22.26 | 23.42 | 89,081,912 | +1.28(+5.78%) |
Mar 12, 2012 | 22.21 | 22.24 | 21.84 | 22.14 | 33,693,108 | -0.11(-0.47%) |
Mar 09, 2012 | 22.13 | 22.42 | 21.98 | 22.25 | 34,217,048 | +0.18(+0.83%) |
Mar 08, 2012 | 21.69 | 22.13 | 21.58 | 22.07 | 40,474,168 | +0.70(+3.26%) |
Mar 07, 2012 | 21.27 | 21.60 | 21.21 | 21.37 | 33,796,056 | +0.21(+1.01%) |
Mar 06, 2012 | 21.44 | 21.48 | 21.07 | 21.16 | 42,183,076 | -0.61(-2.79%) |
Mar 05, 2012 | 21.89 | 21.90 | 21.57 | 21.76 | 31,172,534 | -0.22(-0.99%) |
Mar 02, 2012 | 22.23 | 22.29 | 21.94 | 21.98 | 32,333,884 | -0.18(-0.82%) |
Mar 01, 2012 | 22.18 | 22.31 | 22.00 | 22.16 | 38,735,948 | +0.18(+0.80%) |
Feb 29, 2012 | 22.08 | 22.42 | 21.94 | 21.99 | 47,893,652 | -0.06(-0.25%) |
Feb 28, 2012 | 21.79 | 22.11 | 21.77 | 22.04 | 43,737,356 | +0.24(+1.10%) |
Feb 27, 2012 | 21.12 | 21.88 | 21.07 | 21.81 | 51,555,608 | +0.60(+2.82%) |
Feb 24, 2012 | 21.39 | 21.55 | 21.10 | 21.21 | 30,752,698 | -0.33(-1.53%) |
Feb 23, 2012 | 21.54 | 21.56 | 21.28 | 21.54 | 33,194,982 | +0.04(+0.20%) |
Feb 22, 2012 | 21.64 | 21.72 | 21.43 | 21.50 | 41,373,940 | -0.26(-1.20%) |
Feb 21, 2012 | 21.88 | 22.11 | 21.65 | 21.76 | 41,741,296 | -0.09(-0.42%) |
Feb 17, 2012 | 21.48 | 21.88 | 21.32 | 21.85 | 50,837,092 | +0.51(+2.37%) |
Feb 16, 2012 | 21.26 | 21.41 | 21.05 | 21.34 | 37,668,704 | +0.14(+0.66%) |
Feb 15, 2012 | 21.52 | 21.59 | 21.12 | 21.20 | 38,620,648 | -0.18(-0.82%) |
Feb 14, 2012 | 21.31 | 21.45 | 21.10 | 21.38 | 33,455,386 | -0.14(-0.65%) |
Feb 13, 2012 | 21.50 | 21.61 | 21.40 | 21.52 | 31,246,040 | +0.25(+1.19%) |
Feb 10, 2012 | 21.21 | 21.36 | 21.14 | 21.26 | 28,534,540 | -0.22(-1.05%) |
Feb 09, 2012 | 21.63 | 21.68 | 21.29 | 21.49 | 42,216,600 | -0.04(-0.16%) |
Feb 08, 2012 | 21.29 | 21.52 | 21.17 | 21.52 | 45,016,480 | +0.26(+1.22%) |
Feb 07, 2012 | 21.10 | 21.43 | 21.08 | 21.26 | 36,185,876 | +0.04(+0.20%) |
Feb 06, 2012 | 21.37 | 21.44 | 21.14 | 21.22 | 33,210,400 | -0.30(-1.40%) |
Feb 03, 2012 | 21.39 | 21.58 | 21.33 | 21.52 | 65,837,828 | +0.51(+2.44%) |
Feb 02, 2012 | 21.07 | 21.15 | 20.86 | 21.01 | 35,041,516 | +0.01(+0.03%) |