Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.30 | 25.42 | 25.03 | 25.26 | 360,674 | -0.07(-0.26%) |
Apr 27, 2012 | 25.66 | 25.66 | 24.98 | 25.32 | 764,507 | -0.20(-0.76%) |
Apr 26, 2012 | 25.18 | 25.86 | 24.84 | 25.52 | 349,499 | +0.21(+0.82%) |
Apr 25, 2012 | 25.58 | 25.76 | 25.01 | 25.31 | 568,385 | -0.06(-0.23%) |
Apr 24, 2012 | 25.26 | 25.46 | 24.98 | 25.37 | 475,237 | +0.10(+0.39%) |
Apr 23, 2012 | 25.30 | 25.58 | 25.13 | 25.27 | 490,236 | -0.40(-1.57%) |
Apr 20, 2012 | 26.02 | 26.02 | 25.33 | 25.67 | 875,669 | -0.12(-0.48%) |
Apr 19, 2012 | 25.37 | 26.63 | 25.37 | 25.80 | 1,857,551 | +0.88(+3.55%) |
Apr 18, 2012 | 25.20 | 25.20 | 24.31 | 24.91 | 2,108,137 | -0.35(-1.39%) |
Apr 17, 2012 | 25.37 | 25.57 | 25.20 | 25.26 | 1,043,830 | +0.00(+0.00%) |
Apr 16, 2012 | 25.97 | 26.02 | 25.17 | 25.26 | 1,548,689 | -0.52(-2.02%) |
Apr 13, 2012 | 26.60 | 26.60 | 25.71 | 25.78 | 438,244 | -0.84(-3.15%) |
Apr 12, 2012 | 26.37 | 26.67 | 26.24 | 26.62 | 400,369 | +0.28(+1.06%) |
Apr 11, 2012 | 26.49 | 26.81 | 26.08 | 26.34 | 490,810 | +0.25(+0.97%) |
Apr 10, 2012 | 27.38 | 27.38 | 26.02 | 26.09 | 776,901 | -1.37(-5.00%) |
Apr 09, 2012 | 28.33 | 28.42 | 27.37 | 27.46 | 401,793 | -1.33(-4.61%) |
Apr 05, 2012 | 28.64 | 28.86 | 28.55 | 28.79 | 613,176 | +0.00(+0.00%) |
Apr 04, 2012 | 28.77 | 28.92 | 28.70 | 28.79 | 815,945 | -0.31(-1.05%) |
Apr 03, 2012 | 28.60 | 29.21 | 28.40 | 29.09 | 824,032 | +0.46(+1.59%) |
Apr 02, 2012 | 28.23 | 28.86 | 28.20 | 28.64 | 877,912 | +0.27(+0.94%) |
Mar 30, 2012 | 28.94 | 29.08 | 28.36 | 28.37 | 505,803 | -0.32(-1.13%) |
Mar 29, 2012 | 28.90 | 29.03 | 28.60 | 28.70 | 363,903 | -0.51(-1.74%) |
Mar 28, 2012 | 29.47 | 29.57 | 29.05 | 29.20 | 358,579 | -0.29(-0.99%) |
Mar 27, 2012 | 29.68 | 29.68 | 29.34 | 29.50 | 238,621 | -0.07(-0.22%) |
Mar 26, 2012 | 29.09 | 29.56 | 28.92 | 29.56 | 367,603 | +0.77(+2.66%) |
Mar 23, 2012 | 28.82 | 28.88 | 28.47 | 28.79 | 232,956 | +0.04(+0.14%) |
Mar 22, 2012 | 29.22 | 29.33 | 28.58 | 28.75 | 197,394 | -0.70(-2.36%) |
Mar 21, 2012 | 29.51 | 29.64 | 29.31 | 29.45 | 305,361 | +0.03(+0.11%) |
Mar 20, 2012 | 29.48 | 29.66 | 29.37 | 29.42 | 574,910 | -0.23(-0.77%) |
Mar 19, 2012 | 29.82 | 30.42 | 29.60 | 29.64 | 662,167 | -0.25(-0.83%) |
Mar 16, 2012 | 29.72 | 30.09 | 29.35 | 29.89 | 463,505 | +0.20(+0.66%) |
Mar 15, 2012 | 28.74 | 29.73 | 28.62 | 29.70 | 413,331 | +0.98(+3.42%) |
Mar 14, 2012 | 28.71 | 29.07 | 28.40 | 28.72 | 363,207 | -0.06(-0.20%) |
Mar 13, 2012 | 27.57 | 28.79 | 27.51 | 28.77 | 472,922 | +1.29(+4.71%) |
Mar 12, 2012 | 28.33 | 28.33 | 27.26 | 27.48 | 370,485 | -0.90(-3.18%) |
Mar 09, 2012 | 28.36 | 28.55 | 27.99 | 28.38 | 302,174 | +0.14(+0.48%) |
Mar 08, 2012 | 28.18 | 28.30 | 27.73 | 28.25 | 304,134 | +0.18(+0.63%) |
Mar 07, 2012 | 27.80 | 28.14 | 27.73 | 28.07 | 433,084 | +0.31(+1.10%) |
Mar 06, 2012 | 27.40 | 27.91 | 27.24 | 27.77 | 471,084 | -0.23(-0.81%) |
Mar 05, 2012 | 27.90 | 28.24 | 27.68 | 27.99 | 356,458 | +0.10(+0.37%) |
Mar 02, 2012 | 28.55 | 28.64 | 27.81 | 27.89 | 438,182 | -0.62(-2.17%) |
Mar 01, 2012 | 28.41 | 28.64 | 28.06 | 28.51 | 684,948 | +0.23(+0.80%) |
Feb 29, 2012 | 29.67 | 29.67 | 28.26 | 28.28 | 628,880 | -1.35(-4.56%) |
Feb 28, 2012 | 29.30 | 29.76 | 28.87 | 29.63 | 380,064 | +0.32(+1.10%) |
Feb 27, 2012 | 29.14 | 29.53 | 29.00 | 29.31 | 220,395 | +0.03(+0.09%) |
Feb 24, 2012 | 29.52 | 29.52 | 28.98 | 29.29 | 225,376 | -0.24(-0.83%) |
Feb 23, 2012 | 28.85 | 29.61 | 28.26 | 29.53 | 655,686 | +0.60(+2.09%) |
Feb 22, 2012 | 29.66 | 29.88 | 28.85 | 28.93 | 275,161 | -0.71(-2.41%) |
Feb 21, 2012 | 30.24 | 30.37 | 29.44 | 29.64 | 223,367 | -0.35(-1.16%) |
Feb 17, 2012 | 29.88 | 30.15 | 29.50 | 29.99 | 358,967 | +0.09(+0.30%) |
Feb 16, 2012 | 28.68 | 30.00 | 28.63 | 29.90 | 513,317 | +1.27(+4.43%) |
Feb 15, 2012 | 29.03 | 29.30 | 28.47 | 28.63 | 561,437 | -0.40(-1.37%) |
Feb 14, 2012 | 29.43 | 29.52 | 28.79 | 29.03 | 544,726 | -0.50(-1.70%) |
Feb 13, 2012 | 29.84 | 29.92 | 29.43 | 29.53 | 299,303 | -0.10(-0.33%) |
Feb 10, 2012 | 29.59 | 30.06 | 29.53 | 29.63 | 534,030 | -0.13(-0.43%) |
Feb 09, 2012 | 30.24 | 30.27 | 29.54 | 29.76 | 722,275 | -0.33(-1.09%) |
Feb 08, 2012 | 31.03 | 31.14 | 29.98 | 30.08 | 481,954 | -0.96(-3.09%) |
Feb 07, 2012 | 31.07 | 31.29 | 30.75 | 31.04 | 365,943 | -0.10(-0.31%) |
Feb 06, 2012 | 30.64 | 31.19 | 30.47 | 31.14 | 419,310 | +0.42(+1.38%) |
Feb 03, 2012 | 30.62 | 30.83 | 30.22 | 30.71 | 597,366 | +0.41(+1.36%) |
Feb 02, 2012 | 30.50 | 30.62 | 30.19 | 30.30 | 429,542 | -0.11(-0.36%) |