Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.46 | 28.68 | 28.43 | 28.53 | 146,442 | +0.42(+1.49%) |
Apr 27, 2012 | 28.15 | 28.20 | 27.96 | 28.11 | 130,578 | +0.01(+0.04%) |
Apr 26, 2012 | 27.80 | 28.15 | 27.76 | 28.10 | 113,504 | +0.16(+0.58%) |
Apr 25, 2012 | 27.77 | 27.97 | 27.75 | 27.94 | 97,800 | +0.06(+0.22%) |
Apr 24, 2012 | 27.84 | 27.96 | 27.81 | 27.88 | 104,161 | +0.12(+0.42%) |
Apr 23, 2012 | 27.75 | 27.79 | 27.48 | 27.76 | 84,870 | -0.68(-2.40%) |
Apr 20, 2012 | 28.36 | 28.51 | 28.31 | 28.44 | 96,376 | +0.13(+0.47%) |
Apr 19, 2012 | 28.10 | 28.41 | 28.06 | 28.31 | 103,054 | +0.34(+1.22%) |
Apr 18, 2012 | 27.87 | 28.03 | 27.87 | 27.97 | 80,383 | -0.00(-0.01%) |
Apr 17, 2012 | 27.76 | 28.06 | 27.69 | 27.97 | 95,562 | +0.34(+1.22%) |
Apr 16, 2012 | 27.45 | 27.72 | 27.33 | 27.64 | 105,550 | +0.26(+0.94%) |
Apr 13, 2012 | 27.64 | 27.64 | 27.27 | 27.38 | 166,841 | -0.67(-2.39%) |
Apr 12, 2012 | 27.72 | 28.08 | 27.72 | 28.05 | 110,675 | +0.67(+2.45%) |
Apr 11, 2012 | 27.44 | 27.66 | 27.29 | 27.38 | 232,629 | +0.06(+0.24%) |
Apr 10, 2012 | 27.74 | 27.83 | 27.31 | 27.31 | 197,820 | -0.22(-0.82%) |
Apr 09, 2012 | 27.34 | 27.59 | 27.33 | 27.54 | 98,885 | -0.14(-0.52%) |
Apr 05, 2012 | 27.63 | 27.82 | 27.63 | 27.68 | 106,307 | -0.25(-0.88%) |
Apr 04, 2012 | 28.33 | 28.49 | 27.86 | 27.93 | 192,270 | -1.01(-3.49%) |
Apr 03, 2012 | 29.25 | 29.28 | 28.83 | 28.94 | 162,923 | -0.29(-0.98%) |
Apr 02, 2012 | 28.76 | 29.30 | 28.70 | 29.22 | 220,065 | +0.84(+2.94%) |
Mar 30, 2012 | 28.44 | 28.56 | 28.39 | 28.39 | 168,414 | -0.03(-0.10%) |
Mar 29, 2012 | 28.33 | 28.43 | 28.27 | 28.41 | 189,778 | +0.20(+0.73%) |
Mar 28, 2012 | 28.51 | 28.51 | 28.09 | 28.21 | 159,103 | +0.29(+1.05%) |
Mar 27, 2012 | 27.91 | 28.02 | 27.86 | 27.92 | 131,721 | -0.36(-1.26%) |
Mar 26, 2012 | 28.08 | 28.29 | 28.03 | 28.27 | 109,375 | +0.66(+2.37%) |
Mar 23, 2012 | 27.52 | 27.65 | 27.51 | 27.62 | 127,111 | +0.04(+0.15%) |
Mar 22, 2012 | 27.50 | 27.64 | 27.46 | 27.58 | 149,327 | -0.14(-0.52%) |
Mar 21, 2012 | 27.66 | 27.90 | 27.64 | 27.72 | 161,226 | +0.22(+0.79%) |
Mar 20, 2012 | 27.41 | 27.58 | 27.39 | 27.51 | 95,557 | -0.15(-0.55%) |
Mar 19, 2012 | 27.30 | 27.76 | 27.30 | 27.66 | 268,387 | +0.34(+1.24%) |
Mar 16, 2012 | 27.27 | 27.38 | 27.21 | 27.32 | 199,460 | +0.14(+0.53%) |
Mar 15, 2012 | 27.05 | 27.21 | 26.96 | 27.18 | 135,715 | -0.27(-0.97%) |
Mar 14, 2012 | 27.31 | 27.45 | 27.27 | 27.44 | 143,948 | -0.21(-0.76%) |
Mar 13, 2012 | 27.33 | 27.72 | 27.31 | 27.65 | 2,041,703 | +0.86(+3.21%) |
Mar 12, 2012 | 26.84 | 26.97 | 26.68 | 26.79 | 292,367 | -0.09(-0.33%) |
Mar 09, 2012 | 27.00 | 27.04 | 26.80 | 26.88 | 295,777 | -0.85(-3.06%) |
Mar 08, 2012 | 27.41 | 27.82 | 27.36 | 27.73 | 120,533 | +0.42(+1.53%) |
Mar 07, 2012 | 27.33 | 27.47 | 27.26 | 27.31 | 104,482 | -0.06(-0.22%) |
Mar 06, 2012 | 27.64 | 27.67 | 27.30 | 27.37 | 151,890 | -0.63(-2.24%) |
Mar 05, 2012 | 28.03 | 28.04 | 27.80 | 28.00 | 103,459 | -0.01(-0.04%) |
Mar 02, 2012 | 27.97 | 28.04 | 27.86 | 28.01 | 218,104 | -0.38(-1.34%) |
Mar 01, 2012 | 28.31 | 28.40 | 28.22 | 28.39 | 277,466 | +0.14(+0.48%) |
Feb 29, 2012 | 28.71 | 28.71 | 28.15 | 28.25 | 200,742 | -0.61(-2.10%) |
Feb 28, 2012 | 28.60 | 28.94 | 28.57 | 28.86 | 81,836 | +0.04(+0.15%) |
Feb 27, 2012 | 28.60 | 29.01 | 28.56 | 28.82 | 99,982 | -0.22(-0.75%) |
Feb 24, 2012 | 29.01 | 29.20 | 28.98 | 29.03 | 165,918 | +0.64(+2.26%) |
Feb 23, 2012 | 28.22 | 28.45 | 28.07 | 28.39 | 176,229 | -0.01(-0.03%) |
Feb 22, 2012 | 28.30 | 28.48 | 28.23 | 28.40 | 268,917 | +0.14(+0.50%) |
Feb 21, 2012 | 28.49 | 28.56 | 28.23 | 28.26 | 465,700 | -0.58(-2.01%) |
Feb 17, 2012 | 28.91 | 28.94 | 28.67 | 28.84 | 113,567 | -0.34(-1.16%) |
Feb 16, 2012 | 29.01 | 29.25 | 28.89 | 29.17 | 291,225 | -0.61(-2.05%) |
Feb 15, 2012 | 29.88 | 29.94 | 29.67 | 29.78 | 213,328 | +0.49(+1.67%) |
Feb 14, 2012 | 29.00 | 29.29 | 28.98 | 29.29 | 128,281 | +0.02(+0.05%) |
Feb 13, 2012 | 29.23 | 29.32 | 29.14 | 29.28 | 187,048 | +0.29(+1.01%) |
Feb 10, 2012 | 28.88 | 29.15 | 28.88 | 28.98 | 133,488 | +0.06(+0.22%) |
Feb 09, 2012 | 28.91 | 28.99 | 28.77 | 28.92 | 197,681 | -0.11(-0.39%) |
Feb 08, 2012 | 29.18 | 29.32 | 28.82 | 29.03 | 148,782 | -0.14(-0.50%) |
Feb 07, 2012 | 28.99 | 29.25 | 28.95 | 29.18 | 76,866 | +0.27(+0.92%) |
Feb 06, 2012 | 28.98 | 29.01 | 28.86 | 28.91 | 96,998 | -0.09(-0.30%) |
Feb 03, 2012 | 29.09 | 29.15 | 28.89 | 29.00 | 724,204 | -0.01(-0.03%) |
Feb 02, 2012 | 28.80 | 29.07 | 28.76 | 29.01 | 571,870 | +0.35(+1.23%) |