Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.26 | 26.35 | 25.82 | 25.93 | 1,012,954 | -0.29(-1.12%) |
Apr 27, 2012 | 26.10 | 26.30 | 25.84 | 26.23 | 889,302 | +0.49(+1.92%) |
Apr 26, 2012 | 25.65 | 25.74 | 25.25 | 25.73 | 1,096,696 | -0.09(-0.34%) |
Apr 25, 2012 | 25.90 | 26.19 | 25.67 | 25.82 | 1,003,058 | +0.12(+0.47%) |
Apr 24, 2012 | 25.88 | 25.89 | 25.48 | 25.70 | 840,442 | -0.06(-0.24%) |
Apr 23, 2012 | 25.66 | 25.93 | 25.26 | 25.76 | 1,018,475 | -0.10(-0.37%) |
Apr 20, 2012 | 26.22 | 26.31 | 25.72 | 25.85 | 952,523 | -0.06(-0.23%) |
Apr 19, 2012 | 25.85 | 26.58 | 25.45 | 25.91 | 1,931,784 | -0.68(-2.54%) |
Apr 18, 2012 | 26.37 | 26.77 | 25.91 | 26.59 | 1,858,959 | +0.00(+0.00%) |
Apr 17, 2012 | 27.49 | 27.72 | 26.55 | 26.59 | 1,812,025 | -0.71(-2.60%) |
Apr 16, 2012 | 28.18 | 28.22 | 27.22 | 27.30 | 911,685 | -0.65(-2.32%) |
Apr 13, 2012 | 28.25 | 28.29 | 27.65 | 27.95 | 826,668 | -0.37(-1.32%) |
Apr 12, 2012 | 27.72 | 28.53 | 27.42 | 28.32 | 1,188,806 | +0.73(+2.64%) |
Apr 11, 2012 | 28.06 | 28.08 | 27.51 | 27.59 | 669,760 | -0.14(-0.50%) |
Apr 10, 2012 | 27.74 | 28.07 | 27.62 | 27.73 | 1,260,232 | -0.42(-1.48%) |
Apr 09, 2012 | 28.03 | 28.29 | 27.91 | 28.15 | 929,781 | -0.38(-1.34%) |
Apr 05, 2012 | 27.98 | 28.58 | 27.97 | 28.53 | 486,748 | +0.49(+1.73%) |
Apr 04, 2012 | 28.56 | 28.57 | 27.72 | 28.04 | 929,217 | -0.54(-1.88%) |
Apr 03, 2012 | 28.24 | 28.63 | 28.23 | 28.58 | 1,068,463 | +0.23(+0.83%) |
Apr 02, 2012 | 28.31 | 28.45 | 27.91 | 28.35 | 864,361 | +0.40(+1.43%) |
Mar 30, 2012 | 27.95 | 28.37 | 27.55 | 27.95 | 1,894,473 | +0.02(+0.06%) |
Mar 29, 2012 | 27.87 | 27.98 | 27.39 | 27.93 | 1,141,955 | -0.07(-0.25%) |
Mar 28, 2012 | 27.88 | 28.02 | 27.54 | 28.00 | 994,319 | -0.03(-0.09%) |
Mar 27, 2012 | 27.80 | 28.07 | 27.75 | 28.03 | 659,549 | -0.10(-0.37%) |
Mar 26, 2012 | 27.28 | 28.13 | 27.16 | 28.13 | 1,073,207 | +0.91(+3.34%) |
Mar 23, 2012 | 27.18 | 27.31 | 26.99 | 27.22 | 1,373,676 | -0.09(-0.32%) |
Mar 22, 2012 | 27.10 | 27.41 | 27.09 | 27.31 | 1,475,450 | -0.15(-0.54%) |
Mar 21, 2012 | 26.93 | 27.62 | 26.75 | 27.46 | 1,910,783 | +0.62(+2.32%) |
Mar 20, 2012 | 26.73 | 26.85 | 26.59 | 26.83 | 1,098,115 | -0.42(-1.56%) |
Mar 19, 2012 | 27.09 | 27.43 | 27.04 | 27.26 | 1,024,360 | +0.06(+0.22%) |
Mar 16, 2012 | 26.23 | 27.29 | 25.97 | 27.20 | 1,750,842 | +0.99(+3.77%) |
Mar 15, 2012 | 26.16 | 26.44 | 25.70 | 26.21 | 1,027,289 | +0.35(+1.34%) |
Mar 14, 2012 | 25.39 | 26.18 | 25.26 | 25.86 | 2,051,749 | +0.32(+1.25%) |
Mar 13, 2012 | 25.38 | 25.59 | 25.24 | 25.54 | 1,630,318 | +0.25(+0.99%) |
Mar 12, 2012 | 25.94 | 26.14 | 25.22 | 25.29 | 1,282,454 | -1.14(-4.33%) |
Mar 09, 2012 | 25.80 | 26.70 | 25.77 | 26.43 | 1,185,902 | +0.15(+0.56%) |
Mar 08, 2012 | 25.52 | 26.51 | 25.41 | 26.29 | 1,874,658 | +1.06(+4.19%) |
Mar 07, 2012 | 24.95 | 25.31 | 24.80 | 25.23 | 913,199 | +0.35(+1.39%) |
Mar 06, 2012 | 25.52 | 25.67 | 24.84 | 24.88 | 1,009,000 | -1.05(-4.04%) |
Mar 05, 2012 | 26.35 | 26.38 | 25.51 | 25.93 | 1,147,984 | -0.42(-1.58%) |
Mar 02, 2012 | 26.19 | 26.52 | 26.16 | 26.35 | 687,697 | +0.04(+0.16%) |
Mar 01, 2012 | 26.05 | 26.47 | 25.96 | 26.30 | 996,281 | +0.27(+1.03%) |
Feb 29, 2012 | 26.03 | 26.21 | 25.71 | 26.03 | 2,041,687 | +0.18(+0.70%) |
Feb 28, 2012 | 26.01 | 26.05 | 25.52 | 25.85 | 1,106,190 | +0.00(+0.00%) |
Feb 27, 2012 | 26.47 | 26.49 | 25.84 | 25.85 | 1,262,369 | -0.75(-2.83%) |
Feb 24, 2012 | 26.34 | 27.03 | 26.26 | 26.61 | 1,302,250 | +0.61(+2.33%) |
Feb 23, 2012 | 25.92 | 26.48 | 25.85 | 26.00 | 1,691,229 | +0.21(+0.81%) |
Feb 22, 2012 | 25.53 | 25.82 | 25.25 | 25.79 | 1,655,960 | +0.16(+0.61%) |
Feb 21, 2012 | 25.55 | 25.81 | 25.28 | 25.64 | 1,060,118 | +0.36(+1.44%) |
Feb 17, 2012 | 25.61 | 25.68 | 25.21 | 25.27 | 939,828 | -0.21(-0.82%) |
Feb 16, 2012 | 24.37 | 25.58 | 24.28 | 25.48 | 1,549,133 | +1.33(+5.49%) |
Feb 15, 2012 | 24.65 | 24.65 | 24.02 | 24.15 | 1,319,669 | -0.03(-0.14%) |
Feb 14, 2012 | 24.33 | 24.47 | 24.02 | 24.19 | 1,346,271 | +0.10(+0.43%) |
Feb 13, 2012 | 24.26 | 24.35 | 23.98 | 24.09 | 866,611 | +0.15(+0.61%) |
Feb 10, 2012 | 23.59 | 23.95 | 23.34 | 23.94 | 1,408,085 | +0.01(+0.04%) |
Feb 09, 2012 | 24.13 | 24.16 | 23.68 | 23.93 | 1,602,551 | -0.19(-0.79%) |
Feb 08, 2012 | 24.39 | 24.66 | 23.96 | 24.12 | 1,372,736 | -0.27(-1.10%) |
Feb 07, 2012 | 24.21 | 24.48 | 23.99 | 24.39 | 987,131 | +0.23(+0.93%) |
Feb 06, 2012 | 24.06 | 24.21 | 23.67 | 24.16 | 1,786,748 | +0.19(+0.80%) |
Feb 03, 2012 | 24.52 | 24.61 | 23.96 | 23.97 | 1,693,997 | -0.34(-1.39%) |
Feb 02, 2012 | 24.36 | 24.61 | 24.27 | 24.31 | 2,125,414 | +0.26(+1.08%) |