Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.50 | 25.62 | 25.22 | 25.45 | 357,912 | -0.07(-0.26%) |
Apr 27, 2012 | 25.86 | 25.86 | 25.17 | 25.52 | 758,652 | -0.20(-0.76%) |
Apr 26, 2012 | 25.37 | 26.06 | 25.03 | 25.71 | 346,822 | +0.21(+0.82%) |
Apr 25, 2012 | 25.77 | 25.96 | 25.20 | 25.50 | 564,032 | -0.06(-0.23%) |
Apr 24, 2012 | 25.46 | 25.65 | 25.17 | 25.56 | 471,597 | +0.10(+0.39%) |
Apr 23, 2012 | 25.50 | 25.77 | 25.33 | 25.46 | 486,482 | -0.41(-1.57%) |
Apr 20, 2012 | 26.22 | 26.22 | 25.52 | 25.87 | 868,963 | -0.12(-0.48%) |
Apr 19, 2012 | 25.56 | 26.84 | 25.56 | 26.00 | 1,843,326 | +0.89(+3.55%) |
Apr 18, 2012 | 25.39 | 25.40 | 24.50 | 25.10 | 2,091,992 | -0.35(-1.39%) |
Apr 17, 2012 | 25.57 | 25.77 | 25.40 | 25.46 | 1,035,836 | +0.00(+0.00%) |
Apr 16, 2012 | 26.17 | 26.22 | 25.36 | 25.46 | 1,536,828 | -0.52(-2.02%) |
Apr 13, 2012 | 26.80 | 26.80 | 25.90 | 25.98 | 434,888 | -0.85(-3.15%) |
Apr 12, 2012 | 26.58 | 26.88 | 26.44 | 26.83 | 397,303 | +0.28(+1.06%) |
Apr 11, 2012 | 26.70 | 27.02 | 26.28 | 26.55 | 487,051 | +0.26(+0.97%) |
Apr 10, 2012 | 27.59 | 27.59 | 26.22 | 26.29 | 770,951 | -1.38(-5.00%) |
Apr 09, 2012 | 28.54 | 28.64 | 27.58 | 27.67 | 398,716 | -1.34(-4.61%) |
Apr 05, 2012 | 28.86 | 29.08 | 28.77 | 29.01 | 608,480 | +0.00(+0.00%) |
Apr 04, 2012 | 28.99 | 29.14 | 28.92 | 29.01 | 809,696 | -0.31(-1.05%) |
Apr 03, 2012 | 28.83 | 29.43 | 28.62 | 29.32 | 817,721 | +0.46(+1.59%) |
Apr 02, 2012 | 28.45 | 29.08 | 28.41 | 28.86 | 871,189 | +0.27(+0.94%) |
Mar 30, 2012 | 29.17 | 29.30 | 28.58 | 28.59 | 501,929 | -0.33(-1.13%) |
Mar 29, 2012 | 29.12 | 29.25 | 28.83 | 28.92 | 361,116 | -0.51(-1.74%) |
Mar 28, 2012 | 29.70 | 29.80 | 29.27 | 29.43 | 355,833 | -0.29(-0.99%) |
Mar 27, 2012 | 29.91 | 29.91 | 29.57 | 29.72 | 236,794 | -0.07(-0.22%) |
Mar 26, 2012 | 29.31 | 29.79 | 29.14 | 29.79 | 364,788 | +0.77(+2.66%) |
Mar 23, 2012 | 29.04 | 29.10 | 28.69 | 29.02 | 231,172 | +0.04(+0.14%) |
Mar 22, 2012 | 29.45 | 29.55 | 28.80 | 28.98 | 195,882 | -0.70(-2.36%) |
Mar 21, 2012 | 29.74 | 29.87 | 29.54 | 29.68 | 303,023 | +0.03(+0.11%) |
Mar 20, 2012 | 29.70 | 29.89 | 29.60 | 29.64 | 570,507 | -0.23(-0.77%) |
Mar 19, 2012 | 30.05 | 30.66 | 29.83 | 29.87 | 657,096 | -0.25(-0.83%) |
Mar 16, 2012 | 29.95 | 30.33 | 29.58 | 30.12 | 459,955 | +0.20(+0.66%) |
Mar 15, 2012 | 28.96 | 29.96 | 28.84 | 29.93 | 410,166 | +0.99(+3.42%) |
Mar 14, 2012 | 28.93 | 29.29 | 28.62 | 28.94 | 360,426 | -0.06(-0.20%) |
Mar 13, 2012 | 27.78 | 29.01 | 27.72 | 29.00 | 469,300 | +1.30(+4.71%) |
Mar 12, 2012 | 28.55 | 28.55 | 27.47 | 27.69 | 367,647 | -0.91(-3.18%) |
Mar 09, 2012 | 28.58 | 28.77 | 28.21 | 28.60 | 299,860 | +0.14(+0.48%) |
Mar 08, 2012 | 28.40 | 28.52 | 27.95 | 28.46 | 301,804 | +0.18(+0.62%) |
Mar 07, 2012 | 28.01 | 28.36 | 27.95 | 28.29 | 429,767 | +0.31(+1.10%) |
Mar 06, 2012 | 27.61 | 28.12 | 27.45 | 27.98 | 467,476 | -0.23(-0.81%) |
Mar 05, 2012 | 28.11 | 28.46 | 27.90 | 28.21 | 353,728 | +0.10(+0.37%) |
Mar 02, 2012 | 28.77 | 28.86 | 28.02 | 28.10 | 434,826 | -0.62(-2.17%) |
Mar 01, 2012 | 28.63 | 28.86 | 28.27 | 28.73 | 679,703 | +0.23(+0.80%) |
Feb 29, 2012 | 29.89 | 29.90 | 28.48 | 28.50 | 624,064 | -1.36(-4.56%) |
Feb 28, 2012 | 29.53 | 29.98 | 29.10 | 29.86 | 377,154 | +0.32(+1.10%) |
Feb 27, 2012 | 29.36 | 29.76 | 29.23 | 29.54 | 218,708 | +0.03(+0.09%) |
Feb 24, 2012 | 29.75 | 29.75 | 29.20 | 29.51 | 223,650 | -0.25(-0.83%) |
Feb 23, 2012 | 29.08 | 29.84 | 28.48 | 29.76 | 650,665 | +0.61(+2.09%) |
Feb 22, 2012 | 29.89 | 30.11 | 29.08 | 29.15 | 273,054 | -0.72(-2.41%) |
Feb 21, 2012 | 30.47 | 30.61 | 29.67 | 29.87 | 221,657 | -0.35(-1.16%) |
Feb 17, 2012 | 30.11 | 30.39 | 29.73 | 30.22 | 356,218 | +0.09(+0.30%) |
Feb 16, 2012 | 28.90 | 30.23 | 28.85 | 30.13 | 509,386 | +1.28(+4.43%) |
Feb 15, 2012 | 29.25 | 29.53 | 28.69 | 28.85 | 557,137 | -0.40(-1.37%) |
Feb 14, 2012 | 29.65 | 29.75 | 29.01 | 29.25 | 540,554 | -0.51(-1.70%) |
Feb 13, 2012 | 30.07 | 30.15 | 29.66 | 29.76 | 297,011 | -0.10(-0.33%) |
Feb 10, 2012 | 29.82 | 30.30 | 29.76 | 29.86 | 529,941 | -0.13(-0.43%) |
Feb 09, 2012 | 30.47 | 30.51 | 29.77 | 29.98 | 716,743 | -0.33(-1.09%) |
Feb 08, 2012 | 31.27 | 31.38 | 30.21 | 30.32 | 478,263 | -0.97(-3.09%) |
Feb 07, 2012 | 31.31 | 31.53 | 30.98 | 31.28 | 363,141 | -0.10(-0.31%) |
Feb 06, 2012 | 30.87 | 31.43 | 30.70 | 31.38 | 416,099 | +0.43(+1.38%) |
Feb 03, 2012 | 30.86 | 31.07 | 30.45 | 30.95 | 592,791 | +0.41(+1.36%) |
Feb 02, 2012 | 30.74 | 30.86 | 30.42 | 30.54 | 426,253 | -0.11(-0.36%) |