Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.43 | 26.43 | 26.31 | 26.43 | 495,318 | -0.09(-0.34%) |
Apr 27, 2012 | 26.50 | 26.56 | 26.34 | 26.52 | 479,060 | +0.08(+0.29%) |
Apr 26, 2012 | 26.22 | 26.48 | 26.17 | 26.44 | 483,355 | +0.10(+0.39%) |
Apr 25, 2012 | 26.25 | 26.34 | 26.18 | 26.34 | 602,175 | +0.34(+1.31%) |
Apr 24, 2012 | 25.94 | 26.10 | 25.91 | 26.00 | 895,491 | +0.19(+0.74%) |
Apr 23, 2012 | 25.76 | 25.85 | 25.63 | 25.80 | 742,837 | -0.41(-1.55%) |
Apr 20, 2012 | 26.22 | 26.34 | 26.19 | 26.21 | 708,052 | +0.13(+0.51%) |
Apr 19, 2012 | 26.11 | 26.27 | 25.92 | 26.08 | 781,045 | +0.02(+0.09%) |
Apr 18, 2012 | 26.03 | 26.19 | 26.01 | 26.06 | 1,294,818 | -0.07(-0.25%) |
Apr 17, 2012 | 26.00 | 26.21 | 25.89 | 26.12 | 1,203,398 | +0.31(+1.21%) |
Apr 16, 2012 | 25.99 | 26.03 | 25.70 | 25.81 | 493,014 | +0.05(+0.21%) |
Apr 13, 2012 | 26.00 | 26.07 | 25.75 | 25.76 | 469,193 | -0.31(-1.20%) |
Apr 12, 2012 | 25.71 | 26.09 | 25.71 | 26.07 | 520,280 | +0.67(+2.62%) |
Apr 11, 2012 | 25.49 | 25.56 | 25.38 | 25.40 | 612,364 | +0.21(+0.83%) |
Apr 10, 2012 | 25.59 | 25.62 | 25.16 | 25.19 | 900,567 | -0.35(-1.38%) |
Apr 09, 2012 | 25.51 | 25.65 | 25.45 | 25.55 | 318,488 | -0.26(-1.02%) |
Apr 05, 2012 | 25.67 | 25.85 | 25.65 | 25.81 | 728,905 | +0.15(+0.58%) |
Apr 04, 2012 | 25.68 | 25.76 | 25.55 | 25.66 | 708,172 | -0.28(-1.06%) |
Apr 03, 2012 | 26.16 | 26.19 | 25.81 | 25.94 | 839,002 | -0.35(-1.32%) |
Apr 02, 2012 | 25.97 | 26.37 | 25.94 | 26.28 | 990,466 | +0.20(+0.78%) |
Mar 30, 2012 | 26.14 | 26.14 | 25.95 | 26.08 | 829,508 | +0.10(+0.39%) |
Mar 29, 2012 | 25.85 | 26.04 | 25.66 | 25.98 | 1,215,247 | -0.10(-0.37%) |
Mar 28, 2012 | 26.20 | 26.24 | 25.92 | 26.07 | 1,441,650 | -0.07(-0.28%) |
Mar 27, 2012 | 26.34 | 26.34 | 26.15 | 26.15 | 581,352 | -0.19(-0.71%) |
Mar 26, 2012 | 26.14 | 26.33 | 26.13 | 26.33 | 587,238 | +0.41(+1.60%) |
Mar 23, 2012 | 25.72 | 25.93 | 25.61 | 25.92 | 676,606 | +0.27(+1.05%) |
Mar 22, 2012 | 25.59 | 25.69 | 25.53 | 25.65 | 859,668 | -0.20(-0.79%) |
Mar 21, 2012 | 25.87 | 25.92 | 25.73 | 25.85 | 501,071 | -0.10(-0.39%) |
Mar 20, 2012 | 25.98 | 26.01 | 25.86 | 25.95 | 497,369 | -0.54(-2.04%) |
Mar 19, 2012 | 26.33 | 26.58 | 26.29 | 26.49 | 698,322 | +0.02(+0.09%) |
Mar 16, 2012 | 26.45 | 26.52 | 26.41 | 26.47 | 514,374 | +0.14(+0.52%) |
Mar 15, 2012 | 26.21 | 26.36 | 26.11 | 26.33 | 924,453 | +0.28(+1.08%) |
Mar 14, 2012 | 26.22 | 26.25 | 25.96 | 26.05 | 659,038 | -0.32(-1.20%) |
Mar 13, 2012 | 26.05 | 26.39 | 26.00 | 26.37 | 803,511 | +0.61(+2.37%) |
Mar 12, 2012 | 25.77 | 25.86 | 25.66 | 25.76 | 700,678 | -0.20(-0.76%) |
Mar 09, 2012 | 26.00 | 26.12 | 25.92 | 25.95 | 738,754 | -0.07(-0.25%) |
Mar 08, 2012 | 25.92 | 26.08 | 25.82 | 26.02 | 797,090 | +0.43(+1.66%) |
Mar 07, 2012 | 25.49 | 25.64 | 25.40 | 25.59 | 1,578,500 | +0.19(+0.73%) |
Mar 06, 2012 | 25.61 | 25.61 | 25.28 | 25.41 | 2,487,665 | -0.86(-3.28%) |
Mar 05, 2012 | 26.43 | 26.44 | 26.20 | 26.27 | 646,081 | -0.29(-1.08%) |
Mar 02, 2012 | 26.65 | 26.66 | 26.50 | 26.56 | 590,581 | -0.19(-0.69%) |
Mar 01, 2012 | 26.64 | 26.85 | 26.61 | 26.74 | 1,106,071 | +0.21(+0.79%) |
Feb 29, 2012 | 26.88 | 26.96 | 26.50 | 26.53 | 966,182 | -0.05(-0.20%) |
Feb 28, 2012 | 26.56 | 26.62 | 26.46 | 26.59 | 1,062,482 | +0.08(+0.32%) |
Feb 27, 2012 | 26.24 | 26.59 | 26.17 | 26.50 | 1,033,346 | +0.01(+0.02%) |
Feb 24, 2012 | 26.55 | 26.66 | 26.48 | 26.50 | 376,193 | +0.05(+0.18%) |
Feb 23, 2012 | 26.31 | 26.46 | 26.24 | 26.45 | 684,089 | +0.17(+0.64%) |
Feb 22, 2012 | 26.28 | 26.36 | 26.20 | 26.28 | 570,798 | -0.02(-0.09%) |
Feb 21, 2012 | 26.37 | 26.48 | 26.25 | 26.31 | 627,714 | +0.25(+0.97%) |
Feb 17, 2012 | 26.20 | 26.20 | 25.98 | 26.06 | 715,226 | -0.10(-0.39%) |
Feb 16, 2012 | 25.91 | 26.19 | 25.80 | 26.16 | 889,249 | +0.14(+0.55%) |
Feb 15, 2012 | 26.28 | 26.28 | 25.97 | 26.01 | 1,181,577 | +0.04(+0.16%) |
Feb 14, 2012 | 26.01 | 26.09 | 25.78 | 25.97 | 1,294,326 | -0.19(-0.73%) |
Feb 13, 2012 | 26.16 | 26.24 | 26.07 | 26.16 | 909,138 | +0.40(+1.54%) |
Feb 10, 2012 | 25.80 | 25.85 | 25.69 | 25.77 | 634,482 | -0.59(-2.25%) |
Feb 09, 2012 | 26.44 | 26.50 | 26.25 | 26.36 | 676,663 | -0.01(-0.02%) |
Feb 08, 2012 | 26.38 | 26.50 | 26.26 | 26.37 | 1,203,149 | +0.16(+0.59%) |
Feb 07, 2012 | 26.16 | 26.31 | 26.07 | 26.21 | 856,120 | +0.02(+0.09%) |
Feb 06, 2012 | 26.12 | 26.22 | 26.06 | 26.19 | 1,799,716 | -0.19(-0.70%) |
Feb 03, 2012 | 26.27 | 26.44 | 26.19 | 26.37 | 888,322 | +0.36(+1.38%) |
Feb 02, 2012 | 26.06 | 26.14 | 25.91 | 26.01 | 1,015,058 | +0.01(+0.02%) |