Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.85 | 27.88 | 27.52 | 27.61 | 329,209 | -0.38(-1.34%) |
Apr 27, 2012 | 28.04 | 28.26 | 27.97 | 27.99 | 753,860 | +0.43(+1.56%) |
Apr 26, 2012 | 27.23 | 27.66 | 27.23 | 27.56 | 370,165 | +0.28(+1.01%) |
Apr 25, 2012 | 27.25 | 27.29 | 27.04 | 27.29 | 616,562 | +0.09(+0.34%) |
Apr 24, 2012 | 27.16 | 27.32 | 27.11 | 27.19 | 359,922 | +0.38(+1.40%) |
Apr 23, 2012 | 26.82 | 26.85 | 26.57 | 26.82 | 661,196 | -0.12(-0.46%) |
Apr 20, 2012 | 27.03 | 27.13 | 26.90 | 26.94 | 337,919 | -0.05(-0.20%) |
Apr 19, 2012 | 27.27 | 27.46 | 26.98 | 26.99 | 695,379 | -0.35(-1.29%) |
Apr 18, 2012 | 27.22 | 27.39 | 27.19 | 27.35 | 929,476 | +0.18(+0.68%) |
Apr 17, 2012 | 27.12 | 27.31 | 27.00 | 27.16 | 700,364 | -0.18(-0.64%) |
Apr 16, 2012 | 27.47 | 27.49 | 27.26 | 27.34 | 252,107 | -0.07(-0.25%) |
Apr 13, 2012 | 27.55 | 27.62 | 27.38 | 27.41 | 407,691 | -0.61(-2.16%) |
Apr 12, 2012 | 27.70 | 28.01 | 27.60 | 28.01 | 380,386 | +0.41(+1.47%) |
Apr 11, 2012 | 27.55 | 27.68 | 27.44 | 27.61 | 332,071 | +0.31(+1.15%) |
Apr 10, 2012 | 27.65 | 27.75 | 27.20 | 27.29 | 549,956 | -0.39(-1.41%) |
Apr 09, 2012 | 27.58 | 27.97 | 27.55 | 27.68 | 412,273 | -0.68(-2.40%) |
Apr 05, 2012 | 28.32 | 28.53 | 28.24 | 28.37 | 357,976 | -0.23(-0.80%) |
Apr 04, 2012 | 28.66 | 28.66 | 28.31 | 28.60 | 768,555 | -0.82(-2.79%) |
Apr 03, 2012 | 29.85 | 29.85 | 29.25 | 29.42 | 788,475 | -0.34(-1.16%) |
Apr 02, 2012 | 29.45 | 29.82 | 29.43 | 29.76 | 389,185 | +0.31(+1.07%) |
Mar 30, 2012 | 29.51 | 29.51 | 29.31 | 29.45 | 314,116 | +0.15(+0.50%) |
Mar 29, 2012 | 29.32 | 29.36 | 29.15 | 29.30 | 304,816 | -0.45(-1.52%) |
Mar 28, 2012 | 29.81 | 29.85 | 29.49 | 29.75 | 489,618 | -0.02(-0.08%) |
Mar 27, 2012 | 29.84 | 30.07 | 29.75 | 29.78 | 487,729 | +0.42(+1.44%) |
Mar 26, 2012 | 29.30 | 29.36 | 29.11 | 29.35 | 408,338 | +0.11(+0.37%) |
Mar 23, 2012 | 29.19 | 29.26 | 28.98 | 29.25 | 647,539 | -0.37(-1.26%) |
Mar 22, 2012 | 29.69 | 29.75 | 29.55 | 29.62 | 645,359 | +0.31(+1.07%) |
Mar 21, 2012 | 29.31 | 29.43 | 29.17 | 29.31 | 672,881 | -0.01(-0.03%) |
Mar 20, 2012 | 29.36 | 29.38 | 29.21 | 29.32 | 1,038,988 | -0.31(-1.06%) |
Mar 19, 2012 | 29.67 | 29.67 | 29.53 | 29.63 | 675,738 | -0.19(-0.64%) |
Mar 16, 2012 | 29.98 | 30.02 | 29.82 | 29.82 | 1,182,659 | -0.08(-0.28%) |
Mar 15, 2012 | 29.88 | 29.96 | 29.79 | 29.90 | 1,090,495 | +0.79(+2.70%) |
Mar 14, 2012 | 29.30 | 29.30 | 29.05 | 29.12 | 506,045 | +0.07(+0.24%) |
Mar 13, 2012 | 28.85 | 29.05 | 28.71 | 29.05 | 2,507,741 | +0.32(+1.12%) |
Mar 12, 2012 | 28.86 | 28.93 | 28.66 | 28.73 | 378,448 | -0.49(-1.67%) |
Mar 09, 2012 | 29.05 | 29.29 | 29.03 | 29.22 | 455,955 | +0.46(+1.59%) |
Mar 08, 2012 | 28.64 | 28.77 | 28.56 | 28.76 | 891,066 | +0.49(+1.73%) |
Mar 07, 2012 | 28.10 | 28.30 | 28.05 | 28.27 | 426,482 | +0.50(+1.81%) |
Mar 06, 2012 | 27.71 | 27.82 | 27.64 | 27.77 | 725,988 | -0.61(-2.15%) |
Mar 05, 2012 | 28.55 | 28.55 | 28.19 | 28.38 | 1,169,727 | -0.50(-1.74%) |
Mar 02, 2012 | 28.90 | 28.94 | 28.67 | 28.88 | 703,926 | -0.44(-1.51%) |
Mar 01, 2012 | 29.08 | 29.36 | 29.07 | 29.32 | 873,755 | +0.24(+0.84%) |
Feb 29, 2012 | 29.45 | 29.48 | 29.06 | 29.08 | 1,879,736 | -0.55(-1.85%) |
Feb 28, 2012 | 29.63 | 29.66 | 29.45 | 29.63 | 934,308 | +0.21(+0.70%) |
Feb 27, 2012 | 29.19 | 29.51 | 29.08 | 29.42 | 678,601 | +0.05(+0.18%) |
Feb 24, 2012 | 29.45 | 29.45 | 29.27 | 29.37 | 695,014 | +0.76(+2.67%) |
Feb 23, 2012 | 28.47 | 28.63 | 28.32 | 28.61 | 501,705 | +0.17(+0.59%) |
Feb 22, 2012 | 28.32 | 28.48 | 28.32 | 28.44 | 418,379 | +0.37(+1.33%) |
Feb 21, 2012 | 28.23 | 28.23 | 27.94 | 28.07 | 942,314 | -0.49(-1.71%) |
Feb 17, 2012 | 28.65 | 28.70 | 28.45 | 28.55 | 369,123 | +0.26(+0.92%) |
Feb 16, 2012 | 28.00 | 28.32 | 27.93 | 28.29 | 831,338 | +0.38(+1.37%) |
Feb 15, 2012 | 28.00 | 28.14 | 27.81 | 27.91 | 456,339 | +0.54(+1.98%) |
Feb 14, 2012 | 27.32 | 27.38 | 27.20 | 27.37 | 991,834 | +0.04(+0.14%) |
Feb 13, 2012 | 27.30 | 27.36 | 27.21 | 27.33 | 266,274 | +0.30(+1.10%) |
Feb 10, 2012 | 27.17 | 27.17 | 26.92 | 27.04 | 291,194 | -0.77(-2.77%) |
Feb 09, 2012 | 27.93 | 27.98 | 27.63 | 27.81 | 361,695 | -0.14(-0.52%) |
Feb 08, 2012 | 28.01 | 28.12 | 27.76 | 27.95 | 591,394 | +0.38(+1.38%) |
Feb 07, 2012 | 27.45 | 27.64 | 27.39 | 27.57 | 763,867 | +0.21(+0.78%) |
Feb 06, 2012 | 27.26 | 27.45 | 27.22 | 27.36 | 511,704 | +0.20(+0.73%) |
Feb 03, 2012 | 27.07 | 27.29 | 27.04 | 27.16 | 661,544 | -0.06(-0.22%) |
Feb 02, 2012 | 27.16 | 27.27 | 27.08 | 27.22 | 460,947 | +0.37(+1.39%) |