Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.86 | 26.86 | 26.74 | 26.86 | 487,413 | -0.09(-0.34%) |
Apr 27, 2012 | 26.93 | 27.00 | 26.76 | 26.95 | 471,414 | +0.08(+0.29%) |
Apr 26, 2012 | 26.65 | 26.90 | 26.59 | 26.87 | 475,641 | +0.10(+0.39%) |
Apr 25, 2012 | 26.67 | 26.77 | 26.60 | 26.76 | 592,564 | +0.35(+1.31%) |
Apr 24, 2012 | 26.36 | 26.52 | 26.33 | 26.42 | 881,198 | +0.19(+0.74%) |
Apr 23, 2012 | 26.18 | 26.26 | 26.05 | 26.22 | 730,981 | -0.41(-1.55%) |
Apr 20, 2012 | 26.64 | 26.77 | 26.61 | 26.64 | 696,751 | +0.13(+0.51%) |
Apr 19, 2012 | 26.53 | 26.70 | 26.34 | 26.50 | 768,579 | +0.02(+0.09%) |
Apr 18, 2012 | 26.45 | 26.61 | 26.43 | 26.48 | 1,274,152 | -0.07(-0.25%) |
Apr 17, 2012 | 26.42 | 26.64 | 26.31 | 26.55 | 1,184,191 | +0.32(+1.21%) |
Apr 16, 2012 | 26.41 | 26.45 | 26.12 | 26.23 | 485,145 | +0.05(+0.21%) |
Apr 13, 2012 | 26.42 | 26.49 | 26.17 | 26.17 | 461,704 | -0.32(-1.20%) |
Apr 12, 2012 | 26.13 | 26.51 | 26.13 | 26.49 | 511,976 | +0.68(+2.62%) |
Apr 11, 2012 | 25.90 | 25.98 | 25.80 | 25.81 | 602,591 | +0.21(+0.83%) |
Apr 10, 2012 | 26.01 | 26.03 | 25.56 | 25.60 | 886,193 | -0.36(-1.38%) |
Apr 09, 2012 | 25.92 | 26.07 | 25.86 | 25.96 | 313,405 | -0.27(-1.02%) |
Apr 05, 2012 | 26.08 | 26.27 | 26.07 | 26.23 | 717,271 | +0.15(+0.58%) |
Apr 04, 2012 | 26.09 | 26.18 | 25.97 | 26.08 | 696,869 | -0.28(-1.06%) |
Apr 03, 2012 | 26.58 | 26.61 | 26.23 | 26.36 | 825,611 | -0.35(-1.32%) |
Apr 02, 2012 | 26.39 | 26.80 | 26.36 | 26.71 | 974,657 | +0.21(+0.78%) |
Mar 30, 2012 | 26.56 | 26.56 | 26.37 | 26.50 | 816,269 | +0.10(+0.39%) |
Mar 29, 2012 | 26.27 | 26.46 | 26.08 | 26.40 | 1,195,851 | -0.10(-0.37%) |
Mar 28, 2012 | 26.62 | 26.67 | 26.34 | 26.50 | 1,418,640 | -0.07(-0.27%) |
Mar 27, 2012 | 26.76 | 26.76 | 26.57 | 26.57 | 572,074 | -0.19(-0.71%) |
Mar 26, 2012 | 26.56 | 26.76 | 26.55 | 26.76 | 577,865 | +0.42(+1.60%) |
Mar 23, 2012 | 26.14 | 26.35 | 26.02 | 26.34 | 665,807 | +0.27(+1.05%) |
Mar 22, 2012 | 26.00 | 26.11 | 25.95 | 26.06 | 845,947 | -0.21(-0.79%) |
Mar 21, 2012 | 26.29 | 26.34 | 26.15 | 26.27 | 493,073 | -0.10(-0.39%) |
Mar 20, 2012 | 26.40 | 26.44 | 26.28 | 26.37 | 489,431 | -0.55(-2.04%) |
Mar 19, 2012 | 26.76 | 27.01 | 26.72 | 26.92 | 687,176 | +0.02(+0.09%) |
Mar 16, 2012 | 26.87 | 26.95 | 26.84 | 26.90 | 506,164 | +0.14(+0.52%) |
Mar 15, 2012 | 26.63 | 26.79 | 26.53 | 26.76 | 909,699 | +0.29(+1.08%) |
Mar 14, 2012 | 26.64 | 26.67 | 26.38 | 26.47 | 648,519 | -0.32(-1.20%) |
Mar 13, 2012 | 26.47 | 26.82 | 26.42 | 26.79 | 790,686 | +0.62(+2.37%) |
Mar 12, 2012 | 26.19 | 26.28 | 26.08 | 26.17 | 689,495 | -0.20(-0.76%) |
Mar 09, 2012 | 26.42 | 26.54 | 26.34 | 26.37 | 726,963 | -0.07(-0.25%) |
Mar 08, 2012 | 26.34 | 26.50 | 26.23 | 26.44 | 784,368 | +0.43(+1.66%) |
Mar 07, 2012 | 25.91 | 26.05 | 25.81 | 26.01 | 1,553,306 | +0.19(+0.73%) |
Mar 06, 2012 | 26.02 | 26.02 | 25.69 | 25.82 | 2,447,960 | -0.88(-3.28%) |
Mar 05, 2012 | 26.86 | 26.87 | 26.62 | 26.70 | 635,770 | -0.29(-1.08%) |
Mar 02, 2012 | 27.08 | 27.09 | 26.93 | 26.99 | 581,155 | -0.19(-0.69%) |
Mar 01, 2012 | 27.07 | 27.28 | 27.04 | 27.18 | 1,088,418 | +0.21(+0.79%) |
Feb 29, 2012 | 27.31 | 27.40 | 26.93 | 26.97 | 950,761 | -0.05(-0.20%) |
Feb 28, 2012 | 27.00 | 27.06 | 26.89 | 27.02 | 1,045,524 | +0.09(+0.32%) |
Feb 27, 2012 | 26.66 | 27.02 | 26.59 | 26.93 | 1,016,853 | +0.01(+0.02%) |
Feb 24, 2012 | 26.98 | 27.09 | 26.90 | 26.93 | 370,189 | +0.05(+0.18%) |
Feb 23, 2012 | 26.74 | 26.89 | 26.66 | 26.88 | 673,170 | +0.17(+0.64%) |
Feb 22, 2012 | 26.70 | 26.79 | 26.62 | 26.71 | 561,687 | -0.02(-0.09%) |
Feb 21, 2012 | 26.80 | 26.90 | 26.68 | 26.73 | 617,695 | +0.26(+0.97%) |
Feb 17, 2012 | 26.62 | 26.62 | 26.40 | 26.48 | 703,810 | -0.10(-0.39%) |
Feb 16, 2012 | 26.33 | 26.61 | 26.22 | 26.58 | 875,057 | +0.15(+0.55%) |
Feb 15, 2012 | 26.70 | 26.70 | 26.39 | 26.44 | 1,162,718 | +0.04(+0.16%) |
Feb 14, 2012 | 26.44 | 26.51 | 26.20 | 26.39 | 1,273,668 | -0.19(-0.73%) |
Feb 13, 2012 | 26.59 | 26.66 | 26.50 | 26.59 | 894,627 | +0.40(+1.53%) |
Feb 10, 2012 | 26.22 | 26.27 | 26.11 | 26.19 | 624,355 | -0.60(-2.25%) |
Feb 09, 2012 | 26.87 | 26.93 | 26.68 | 26.79 | 665,863 | -0.01(-0.02%) |
Feb 08, 2012 | 26.81 | 26.93 | 26.69 | 26.79 | 1,183,946 | +0.16(+0.59%) |
Feb 07, 2012 | 26.58 | 26.73 | 26.49 | 26.64 | 842,456 | +0.02(+0.09%) |
Feb 06, 2012 | 26.55 | 26.65 | 26.48 | 26.61 | 1,770,991 | -0.19(-0.70%) |
Feb 03, 2012 | 26.69 | 26.87 | 26.62 | 26.80 | 874,143 | +0.37(+1.38%) |
Feb 02, 2012 | 26.48 | 26.56 | 26.33 | 26.44 | 998,857 | +0.01(+0.02%) |