Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 23.88 | 23.88 | 23.39 | 23.57 | 2,829,988 | -0.32(-1.35%) |
Apr 27, 2012 | 23.62 | 23.91 | 23.44 | 23.89 | 3,899,665 | +0.38(+1.60%) |
Apr 26, 2012 | 23.76 | 23.81 | 23.42 | 23.52 | 2,386,316 | -0.18(-0.75%) |
Apr 25, 2012 | 23.42 | 23.77 | 23.42 | 23.69 | 3,499,772 | +0.48(+2.09%) |
Apr 24, 2012 | 23.98 | 24.07 | 23.15 | 23.21 | 7,398,651 | -0.98(-4.06%) |
Apr 23, 2012 | 24.12 | 24.50 | 24.08 | 24.19 | 1,446,869 | -0.28(-1.16%) |
Apr 20, 2012 | 24.62 | 24.68 | 24.27 | 24.48 | 787,763 | +0.01(+0.03%) |
Apr 19, 2012 | 24.77 | 25.17 | 24.19 | 24.47 | 1,580,414 | -0.26(-1.06%) |
Apr 18, 2012 | 24.58 | 24.97 | 24.54 | 24.73 | 1,502,980 | +0.07(+0.28%) |
Apr 17, 2012 | 24.84 | 25.22 | 24.51 | 24.66 | 6,549,913 | +0.09(+0.37%) |
Apr 16, 2012 | 24.82 | 24.82 | 24.30 | 24.57 | 5,809,612 | +0.11(+0.44%) |
Apr 13, 2012 | 24.24 | 24.55 | 24.15 | 24.46 | 1,267,345 | +0.06(+0.25%) |
Apr 12, 2012 | 24.46 | 24.84 | 24.01 | 24.40 | 2,891,505 | +0.21(+0.89%) |
Apr 11, 2012 | 23.94 | 24.33 | 23.75 | 24.18 | 2,950,218 | +0.50(+2.11%) |
Apr 10, 2012 | 23.91 | 24.31 | 23.48 | 23.68 | 2,632,022 | -0.33(-1.37%) |
Apr 09, 2012 | 23.99 | 24.25 | 23.92 | 24.01 | 1,672,714 | -0.38(-1.54%) |
Apr 05, 2012 | 24.19 | 24.58 | 24.19 | 24.39 | 1,058,622 | +0.10(+0.41%) |
Apr 04, 2012 | 23.85 | 24.32 | 23.62 | 24.29 | 2,846,218 | +0.28(+1.15%) |
Apr 03, 2012 | 24.25 | 24.38 | 23.81 | 24.01 | 1,567,333 | -0.22(-0.89%) |
Apr 02, 2012 | 24.34 | 24.39 | 24.17 | 24.23 | 3,017,354 | -0.04(-0.16%) |
Mar 30, 2012 | 24.64 | 24.71 | 24.14 | 24.27 | 13,150,197 | -0.13(-0.53%) |
Mar 29, 2012 | 24.88 | 24.88 | 24.11 | 24.40 | 2,372,786 | +0.16(+0.67%) |
Mar 28, 2012 | 24.42 | 24.62 | 23.48 | 24.24 | 1,890,036 | -0.27(-1.10%) |
Mar 27, 2012 | 24.75 | 25.04 | 24.35 | 24.51 | 1,824,982 | -0.04(-0.16%) |
Mar 26, 2012 | 24.08 | 24.55 | 23.86 | 24.54 | 1,606,518 | +0.76(+3.20%) |
Mar 23, 2012 | 23.75 | 23.87 | 23.34 | 23.78 | 940,290 | +0.00(+0.00%) |
Mar 22, 2012 | 23.94 | 23.94 | 23.64 | 23.78 | 500,467 | -0.22(-0.93%) |
Mar 21, 2012 | 24.11 | 24.38 | 23.91 | 24.01 | 1,145,443 | +0.09(+0.39%) |
Mar 20, 2012 | 23.91 | 24.23 | 23.53 | 23.91 | 2,280,192 | -0.31(-1.30%) |
Mar 19, 2012 | 24.52 | 24.62 | 24.18 | 24.23 | 2,774,950 | -0.35(-1.41%) |
Mar 16, 2012 | 24.38 | 24.65 | 24.30 | 24.58 | 2,229,497 | +0.21(+0.88%) |
Mar 15, 2012 | 24.50 | 24.68 | 24.28 | 24.36 | 1,741,317 | -0.05(-0.19%) |
Mar 14, 2012 | 24.47 | 24.80 | 23.85 | 24.41 | 2,459,121 | -0.13(-0.53%) |
Mar 13, 2012 | 24.61 | 24.62 | 24.32 | 24.54 | 1,681,763 | +0.02(+0.09%) |
Mar 12, 2012 | 24.51 | 24.81 | 24.22 | 24.51 | 4,541,380 | +0.07(+0.28%) |
Mar 09, 2012 | 24.23 | 24.50 | 24.15 | 24.44 | 833,927 | +0.10(+0.41%) |
Mar 08, 2012 | 23.39 | 24.51 | 23.23 | 24.34 | 4,682,590 | +1.30(+5.63%) |
Mar 07, 2012 | 22.89 | 23.71 | 22.89 | 23.05 | 887,349 | +0.02(+0.10%) |
Mar 06, 2012 | 24.09 | 24.31 | 22.88 | 23.02 | 1,367,952 | -1.27(-5.25%) |
Mar 05, 2012 | 24.81 | 25.06 | 24.08 | 24.30 | 2,406,811 | -0.53(-2.13%) |
Mar 02, 2012 | 24.37 | 24.95 | 24.37 | 24.83 | 2,118,904 | +0.25(+1.03%) |
Mar 01, 2012 | 24.68 | 24.95 | 24.09 | 24.58 | 3,340,219 | +0.00(+0.00%) |
Feb 29, 2012 | 24.71 | 24.92 | 24.28 | 24.58 | 3,205,826 | +0.09(+0.38%) |
Feb 28, 2012 | 24.17 | 24.71 | 24.11 | 24.48 | 1,679,406 | +0.45(+1.89%) |
Feb 27, 2012 | 24.11 | 24.29 | 23.83 | 24.03 | 2,814,666 | -0.08(-0.32%) |
Feb 24, 2012 | 23.77 | 24.38 | 23.65 | 24.11 | 1,454,408 | +0.30(+1.26%) |
Feb 23, 2012 | 23.94 | 24.11 | 23.47 | 23.81 | 1,525,978 | -0.02(-0.06%) |
Feb 22, 2012 | 23.85 | 24.08 | 23.28 | 23.82 | 1,890,218 | +0.07(+0.29%) |
Feb 21, 2012 | 25.27 | 25.33 | 23.30 | 23.75 | 5,001,766 | -0.28(-1.15%) |
Feb 17, 2012 | 23.47 | 24.19 | 23.17 | 24.03 | 5,843,225 | +0.75(+3.20%) |
Feb 16, 2012 | 22.66 | 23.65 | 22.55 | 23.29 | 6,340,328 | +0.72(+3.20%) |
Feb 15, 2012 | 22.46 | 22.89 | 22.37 | 22.56 | 6,236,167 | +0.25(+1.10%) |
Feb 14, 2012 | 22.42 | 22.65 | 22.08 | 22.32 | 11,226,470 | -0.73(-3.17%) |
Feb 13, 2012 | 23.05 | 23.23 | 22.99 | 23.05 | 1,924,003 | -0.02(-0.10%) |
Feb 10, 2012 | 22.65 | 23.17 | 22.55 | 23.07 | 1,939,873 | +0.18(+0.81%) |
Feb 09, 2012 | 23.03 | 23.05 | 22.59 | 22.89 | 1,965,865 | -0.08(-0.33%) |
Feb 08, 2012 | 23.18 | 23.23 | 22.34 | 22.96 | 1,967,513 | -0.14(-0.60%) |
Feb 07, 2012 | 23.42 | 23.42 | 22.79 | 23.10 | 1,031,044 | -0.34(-1.44%) |
Feb 06, 2012 | 23.52 | 23.64 | 22.96 | 23.44 | 2,149,000 | -0.18(-0.75%) |
Feb 03, 2012 | 22.46 | 23.83 | 22.44 | 23.62 | 3,552,569 | +1.37(+6.14%) |
Feb 02, 2012 | 21.60 | 22.30 | 21.40 | 22.25 | 744,346 | +0.29(+1.33%) |