Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.44 | 28.66 | 28.41 | 28.51 | 146,539 | +0.42(+1.49%) |
Apr 27, 2012 | 28.13 | 28.18 | 27.95 | 28.09 | 130,665 | +0.01(+0.04%) |
Apr 26, 2012 | 27.79 | 28.13 | 27.74 | 28.08 | 113,580 | +0.16(+0.58%) |
Apr 25, 2012 | 27.75 | 27.95 | 27.73 | 27.92 | 97,865 | +0.06(+0.22%) |
Apr 24, 2012 | 27.82 | 27.95 | 27.79 | 27.86 | 104,230 | +0.12(+0.42%) |
Apr 23, 2012 | 27.73 | 27.77 | 27.46 | 27.74 | 84,926 | -0.68(-2.40%) |
Apr 20, 2012 | 28.34 | 28.50 | 28.30 | 28.42 | 96,440 | +0.13(+0.47%) |
Apr 19, 2012 | 28.08 | 28.40 | 28.05 | 28.29 | 103,122 | +0.34(+1.22%) |
Apr 18, 2012 | 27.85 | 28.01 | 27.85 | 27.95 | 80,436 | -0.00(-0.01%) |
Apr 17, 2012 | 27.75 | 28.04 | 27.67 | 27.95 | 95,626 | +0.34(+1.22%) |
Apr 16, 2012 | 27.43 | 27.70 | 27.32 | 27.62 | 105,620 | +0.26(+0.94%) |
Apr 13, 2012 | 27.62 | 27.62 | 27.25 | 27.36 | 166,952 | -0.67(-2.39%) |
Apr 12, 2012 | 27.70 | 28.06 | 27.70 | 28.03 | 110,748 | +0.67(+2.45%) |
Apr 11, 2012 | 27.42 | 27.64 | 27.28 | 27.36 | 232,784 | +0.06(+0.24%) |
Apr 10, 2012 | 27.72 | 27.81 | 27.30 | 27.30 | 197,951 | -0.22(-0.82%) |
Apr 09, 2012 | 27.32 | 27.57 | 27.31 | 27.52 | 98,950 | -0.14(-0.52%) |
Apr 05, 2012 | 27.61 | 27.80 | 27.61 | 27.66 | 106,377 | -0.24(-0.88%) |
Apr 04, 2012 | 28.32 | 28.48 | 27.84 | 27.91 | 192,397 | -1.01(-3.49%) |
Apr 03, 2012 | 29.23 | 29.26 | 28.81 | 28.92 | 163,032 | -0.29(-0.98%) |
Apr 02, 2012 | 28.74 | 29.28 | 28.68 | 29.20 | 220,212 | +0.84(+2.94%) |
Mar 30, 2012 | 28.42 | 28.54 | 28.37 | 28.37 | 168,526 | -0.03(-0.10%) |
Mar 29, 2012 | 28.32 | 28.41 | 28.26 | 28.40 | 189,904 | +0.20(+0.73%) |
Mar 28, 2012 | 28.49 | 28.49 | 28.07 | 28.19 | 159,209 | +0.29(+1.05%) |
Mar 27, 2012 | 27.89 | 28.00 | 27.84 | 27.90 | 131,808 | -0.36(-1.26%) |
Mar 26, 2012 | 28.06 | 28.27 | 28.01 | 28.26 | 109,448 | +0.65(+2.37%) |
Mar 23, 2012 | 27.50 | 27.63 | 27.49 | 27.60 | 127,196 | +0.04(+0.15%) |
Mar 22, 2012 | 27.48 | 27.62 | 27.44 | 27.56 | 149,426 | -0.14(-0.52%) |
Mar 21, 2012 | 27.64 | 27.88 | 27.62 | 27.70 | 161,333 | +0.22(+0.79%) |
Mar 20, 2012 | 27.39 | 27.56 | 27.38 | 27.49 | 95,621 | -0.15(-0.55%) |
Mar 19, 2012 | 27.28 | 27.74 | 27.28 | 27.64 | 268,565 | +0.34(+1.24%) |
Mar 16, 2012 | 27.25 | 27.36 | 27.19 | 27.30 | 199,593 | +0.14(+0.53%) |
Mar 15, 2012 | 27.03 | 27.19 | 26.94 | 27.16 | 135,805 | -0.27(-0.97%) |
Mar 14, 2012 | 27.29 | 27.43 | 27.25 | 27.42 | 144,044 | -0.21(-0.76%) |
Mar 13, 2012 | 27.31 | 27.70 | 27.29 | 27.63 | 2,043,058 | +0.86(+3.21%) |
Mar 12, 2012 | 26.83 | 26.95 | 26.67 | 26.77 | 292,561 | -0.09(-0.33%) |
Mar 09, 2012 | 26.98 | 27.03 | 26.78 | 26.86 | 295,973 | -0.85(-3.06%) |
Mar 08, 2012 | 27.40 | 27.81 | 27.34 | 27.71 | 120,613 | +0.42(+1.53%) |
Mar 07, 2012 | 27.32 | 27.45 | 27.24 | 27.29 | 104,552 | -0.06(-0.22%) |
Mar 06, 2012 | 27.62 | 27.65 | 27.28 | 27.35 | 151,991 | -0.63(-2.24%) |
Mar 05, 2012 | 28.01 | 28.03 | 27.79 | 27.98 | 103,528 | -0.01(-0.04%) |
Mar 02, 2012 | 27.95 | 28.03 | 27.85 | 27.99 | 218,249 | -0.38(-1.34%) |
Mar 01, 2012 | 28.30 | 28.38 | 28.20 | 28.37 | 277,651 | +0.14(+0.48%) |
Feb 29, 2012 | 28.69 | 28.69 | 28.13 | 28.23 | 200,875 | -0.61(-2.10%) |
Feb 28, 2012 | 28.58 | 28.93 | 28.55 | 28.84 | 81,890 | +0.04(+0.15%) |
Feb 27, 2012 | 28.58 | 28.99 | 28.54 | 28.80 | 100,049 | -0.22(-0.75%) |
Feb 24, 2012 | 28.99 | 29.18 | 28.96 | 29.01 | 166,028 | +0.64(+2.26%) |
Feb 23, 2012 | 28.20 | 28.43 | 28.05 | 28.37 | 176,346 | -0.01(-0.03%) |
Feb 22, 2012 | 28.28 | 28.46 | 28.21 | 28.38 | 269,096 | +0.14(+0.50%) |
Feb 21, 2012 | 28.47 | 28.54 | 28.21 | 28.24 | 466,009 | -0.58(-2.01%) |
Feb 17, 2012 | 28.89 | 28.92 | 28.65 | 28.82 | 113,642 | -0.34(-1.16%) |
Feb 16, 2012 | 28.99 | 29.23 | 28.87 | 29.15 | 291,418 | -0.61(-2.05%) |
Feb 15, 2012 | 29.86 | 29.92 | 29.65 | 29.76 | 213,470 | +0.49(+1.67%) |
Feb 14, 2012 | 28.98 | 29.27 | 28.96 | 29.27 | 128,366 | +0.02(+0.06%) |
Feb 13, 2012 | 29.21 | 29.30 | 29.12 | 29.26 | 187,172 | +0.29(+1.01%) |
Feb 10, 2012 | 28.86 | 29.13 | 28.86 | 28.97 | 133,576 | +0.06(+0.22%) |
Feb 09, 2012 | 28.89 | 28.98 | 28.75 | 28.90 | 197,812 | -0.11(-0.39%) |
Feb 08, 2012 | 29.16 | 29.30 | 28.80 | 29.01 | 148,881 | -0.14(-0.50%) |
Feb 07, 2012 | 28.97 | 29.23 | 28.93 | 29.16 | 76,917 | +0.27(+0.92%) |
Feb 06, 2012 | 28.96 | 28.99 | 28.84 | 28.89 | 97,063 | -0.09(-0.31%) |
Feb 03, 2012 | 29.07 | 29.13 | 28.87 | 28.98 | 724,685 | -0.01(-0.03%) |
Feb 02, 2012 | 28.78 | 29.05 | 28.74 | 28.99 | 572,250 | +0.35(+1.23%) |