Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.11 | 28.11 | 27.82 | 27.87 | 193,023 | -0.23(-0.82%) |
Apr 27, 2012 | 28.00 | 28.18 | 27.89 | 28.10 | 219,370 | +0.22(+0.79%) |
Apr 26, 2012 | 27.67 | 27.94 | 27.64 | 27.88 | 353,563 | +0.24(+0.87%) |
Apr 25, 2012 | 27.41 | 27.65 | 27.41 | 27.64 | 152,223 | +0.63(+2.33%) |
Apr 24, 2012 | 27.18 | 27.22 | 26.89 | 27.01 | 134,385 | -0.16(-0.59%) |
Apr 23, 2012 | 27.22 | 27.22 | 26.93 | 27.17 | 222,032 | -0.30(-1.09%) |
Apr 20, 2012 | 27.48 | 27.69 | 27.47 | 27.47 | 276,022 | +0.07(+0.26%) |
Apr 19, 2012 | 27.50 | 27.70 | 27.24 | 27.40 | 181,635 | -0.15(-0.54%) |
Apr 18, 2012 | 27.42 | 27.61 | 27.39 | 27.55 | 91,957 | +0.09(+0.32%) |
Apr 17, 2012 | 27.24 | 27.54 | 27.24 | 27.46 | 306,211 | +0.37(+1.37%) |
Apr 16, 2012 | 27.31 | 27.37 | 27.01 | 27.09 | 97,790 | -0.10(-0.37%) |
Apr 13, 2012 | 27.26 | 27.33 | 27.10 | 27.19 | 92,660 | -0.11(-0.40%) |
Apr 12, 2012 | 26.96 | 27.35 | 26.95 | 27.30 | 328,499 | +0.37(+1.37%) |
Apr 11, 2012 | 26.83 | 26.99 | 26.83 | 26.93 | 284,655 | +0.33(+1.24%) |
Apr 10, 2012 | 27.21 | 27.24 | 26.57 | 26.60 | 351,417 | -0.65(-2.37%) |
Apr 09, 2012 | 27.19 | 27.30 | 27.02 | 27.25 | 150,224 | -0.24(-0.88%) |
Apr 05, 2012 | 27.27 | 27.51 | 27.27 | 27.49 | 64,513 | +0.13(+0.48%) |
Apr 04, 2012 | 27.45 | 27.45 | 27.20 | 27.36 | 64,974 | -0.28(-1.01%) |
Apr 03, 2012 | 27.46 | 27.69 | 27.46 | 27.64 | 106,578 | +0.11(+0.40%) |
Apr 02, 2012 | 27.30 | 27.64 | 27.03 | 27.53 | 191,518 | +0.23(+0.84%) |
Mar 30, 2012 | 27.37 | 27.39 | 27.23 | 27.30 | 67,674 | +0.05(+0.18%) |
Mar 29, 2012 | 27.17 | 27.28 | 27.00 | 27.25 | 96,104 | -0.03(-0.11%) |
Mar 28, 2012 | 27.36 | 27.41 | 27.10 | 27.28 | 163,015 | -0.17(-0.62%) |
Mar 27, 2012 | 27.50 | 27.53 | 27.43 | 27.45 | 99,204 | -0.04(-0.15%) |
Mar 26, 2012 | 27.20 | 27.49 | 27.20 | 27.49 | 180,960 | +0.41(+1.51%) |
Mar 23, 2012 | 27.00 | 27.10 | 26.76 | 27.08 | 72,200 | +0.08(+0.30%) |
Mar 22, 2012 | 27.00 | 27.04 | 26.85 | 27.00 | 63,536 | -0.15(-0.55%) |
Mar 21, 2012 | 27.15 | 27.26 | 27.12 | 27.15 | 76,754 | +0.01(+0.04%) |
Mar 20, 2012 | 27.12 | 27.18 | 27.03 | 27.14 | 159,012 | -0.11(-0.40%) |
Mar 19, 2012 | 27.12 | 27.31 | 27.00 | 27.25 | 85,617 | +0.13(+0.48%) |
Mar 16, 2012 | 27.17 | 27.25 | 27.05 | 27.12 | 105,436 | -0.02(-0.07%) |
Mar 15, 2012 | 27.06 | 27.16 | 26.99 | 27.14 | 142,586 | +0.11(+0.41%) |
Mar 14, 2012 | 27.11 | 27.15 | 26.93 | 27.03 | 222,212 | -0.08(-0.30%) |
Mar 13, 2012 | 26.85 | 27.11 | 26.79 | 27.11 | 91,471 | +0.40(+1.51%) |
Mar 12, 2012 | 26.75 | 26.80 | 26.66 | 26.71 | 40,362 | -0.04(-0.16%) |
Mar 09, 2012 | 26.60 | 26.79 | 26.60 | 26.75 | 126,266 | +0.20(+0.75%) |
Mar 08, 2012 | 26.38 | 26.60 | 26.33 | 26.55 | 119,113 | +0.30(+1.14%) |
Mar 07, 2012 | 26.11 | 26.30 | 26.08 | 26.25 | 90,557 | +0.19(+0.73%) |
Mar 06, 2012 | 26.28 | 26.28 | 25.98 | 26.06 | 236,849 | -0.43(-1.62%) |
Mar 05, 2012 | 26.52 | 26.53 | 26.37 | 26.49 | 76,810 | -0.04(-0.15%) |
Mar 02, 2012 | 26.62 | 26.67 | 26.46 | 26.53 | 80,966 | -0.12(-0.45%) |
Mar 01, 2012 | 26.49 | 26.69 | 26.48 | 26.65 | 113,337 | +0.24(+0.91%) |
Feb 29, 2012 | 26.53 | 26.60 | 26.40 | 26.41 | 94,438 | -0.08(-0.30%) |
Feb 28, 2012 | 26.51 | 26.60 | 26.39 | 26.49 | 112,951 | +0.07(+0.26%) |
Feb 27, 2012 | 26.25 | 26.50 | 26.15 | 26.42 | 153,379 | +0.03(+0.11%) |
Feb 24, 2012 | 26.36 | 26.47 | 26.34 | 26.39 | 81,912 | +0.07(+0.28%) |
Feb 23, 2012 | 26.17 | 26.35 | 26.12 | 26.32 | 85,706 | +0.23(+0.87%) |
Feb 22, 2012 | 26.11 | 26.15 | 26.00 | 26.09 | 160,404 | -0.02(-0.08%) |
Feb 21, 2012 | 26.13 | 26.23 | 26.02 | 26.11 | 56,711 | +0.03(+0.11%) |
Feb 17, 2012 | 26.20 | 26.20 | 26.02 | 26.08 | 111,833 | +0.02(+0.08%) |
Feb 16, 2012 | 25.88 | 26.08 | 25.85 | 26.06 | 568,583 | +0.19(+0.75%) |
Feb 15, 2012 | 26.07 | 26.13 | 25.80 | 25.87 | 85,498 | -0.12(-0.47%) |
Feb 14, 2012 | 25.93 | 26.02 | 25.87 | 25.99 | 231,439 | +0.03(+0.12%) |
Feb 13, 2012 | 25.91 | 25.98 | 25.80 | 25.96 | 52,382 | +0.21(+0.82%) |
Feb 10, 2012 | 25.71 | 25.77 | 25.58 | 25.75 | 140,085 | -0.17(-0.66%) |
Feb 09, 2012 | 25.86 | 25.93 | 25.71 | 25.92 | 100,371 | +0.13(+0.50%) |
Feb 08, 2012 | 25.74 | 25.86 | 25.60 | 25.79 | 76,464 | +0.09(+0.35%) |
Feb 07, 2012 | 25.59 | 25.73 | 25.47 | 25.70 | 175,626 | +0.12(+0.47%) |
Feb 06, 2012 | 25.58 | 25.61 | 25.49 | 25.58 | 120,466 | -0.03(-0.12%) |
Feb 03, 2012 | 25.45 | 25.63 | 25.45 | 25.61 | 148,443 | +0.37(+1.47%) |
Feb 02, 2012 | 25.37 | 25.38 | 25.20 | 25.24 | 144,828 | -0.03(-0.12%) |