Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.25 | 28.41 | 28.16 | 28.34 | 687,189 | -0.02(-0.05%) |
Apr 27, 2012 | 28.29 | 28.42 | 28.05 | 28.35 | 894,284 | +0.13(+0.45%) |
Apr 26, 2012 | 27.92 | 28.29 | 27.79 | 28.22 | 669,258 | +0.31(+1.11%) |
Apr 25, 2012 | 27.63 | 28.00 | 27.54 | 27.91 | 1,166,405 | +0.38(+1.40%) |
Apr 24, 2012 | 27.39 | 27.54 | 27.32 | 27.53 | 610,517 | +0.16(+0.58%) |
Apr 23, 2012 | 27.23 | 27.38 | 27.08 | 27.37 | 853,120 | -0.09(-0.33%) |
Apr 20, 2012 | 27.35 | 27.51 | 27.24 | 27.46 | 991,227 | +0.14(+0.52%) |
Apr 19, 2012 | 26.93 | 27.33 | 26.91 | 27.32 | 1,281,367 | +0.41(+1.54%) |
Apr 18, 2012 | 26.90 | 27.14 | 26.75 | 26.90 | 1,629,608 | -0.14(-0.53%) |
Apr 17, 2012 | 26.60 | 27.14 | 26.53 | 27.05 | 1,629,720 | +0.63(+2.37%) |
Apr 16, 2012 | 26.44 | 26.58 | 26.29 | 26.42 | 716,212 | +0.10(+0.37%) |
Apr 13, 2012 | 26.49 | 26.72 | 26.31 | 26.32 | 1,297,107 | -0.14(-0.51%) |
Apr 12, 2012 | 26.36 | 26.53 | 26.15 | 26.46 | 905,633 | +0.15(+0.57%) |
Apr 11, 2012 | 26.37 | 26.38 | 26.12 | 26.31 | 990,451 | +0.15(+0.58%) |
Apr 10, 2012 | 26.74 | 26.76 | 26.16 | 26.16 | 1,152,553 | -0.63(-2.37%) |
Apr 09, 2012 | 26.87 | 26.87 | 26.68 | 26.79 | 1,035,003 | -0.37(-1.36%) |
Apr 05, 2012 | 27.02 | 27.33 | 26.94 | 27.16 | 707,001 | +0.02(+0.08%) |
Apr 04, 2012 | 27.03 | 27.30 | 26.99 | 27.14 | 1,351,170 | -0.05(-0.17%) |
Apr 03, 2012 | 26.96 | 27.18 | 26.86 | 27.18 | 1,510,495 | +0.16(+0.59%) |
Apr 02, 2012 | 26.98 | 27.15 | 26.80 | 27.02 | 1,025,633 | +0.06(+0.22%) |
Mar 30, 2012 | 27.14 | 27.16 | 26.96 | 26.96 | 1,016,527 | -0.01(-0.03%) |
Mar 29, 2012 | 26.94 | 27.03 | 26.72 | 26.97 | 712,869 | -0.15(-0.56%) |
Mar 28, 2012 | 27.08 | 27.18 | 26.89 | 27.12 | 1,013,055 | +0.21(+0.78%) |
Mar 27, 2012 | 26.84 | 26.96 | 26.81 | 26.91 | 705,663 | +0.01(+0.06%) |
Mar 26, 2012 | 26.53 | 26.90 | 26.48 | 26.90 | 697,724 | +0.42(+1.58%) |
Mar 23, 2012 | 26.28 | 26.48 | 26.12 | 26.48 | 450,520 | +0.24(+0.91%) |
Mar 22, 2012 | 26.27 | 26.38 | 26.10 | 26.24 | 555,206 | -0.18(-0.68%) |
Mar 21, 2012 | 26.54 | 26.63 | 26.40 | 26.42 | 589,073 | -0.12(-0.45%) |
Mar 20, 2012 | 26.37 | 26.72 | 26.29 | 26.54 | 719,214 | +0.07(+0.25%) |
Mar 19, 2012 | 26.60 | 26.79 | 26.41 | 26.47 | 1,205,365 | -0.22(-0.81%) |
Mar 16, 2012 | 27.15 | 27.15 | 26.67 | 26.69 | 1,822,572 | -0.41(-1.52%) |
Mar 15, 2012 | 26.78 | 27.14 | 26.64 | 27.10 | 887,893 | +0.36(+1.34%) |
Mar 14, 2012 | 26.78 | 26.90 | 26.60 | 26.74 | 696,271 | -0.02(-0.08%) |
Mar 13, 2012 | 26.53 | 26.76 | 26.42 | 26.76 | 732,279 | +0.37(+1.39%) |
Mar 12, 2012 | 26.19 | 26.53 | 26.12 | 26.39 | 660,800 | +0.15(+0.57%) |
Mar 09, 2012 | 26.14 | 26.31 | 26.07 | 26.25 | 878,391 | +0.16(+0.60%) |
Mar 08, 2012 | 25.83 | 26.10 | 25.77 | 26.09 | 708,397 | +0.33(+1.28%) |
Mar 07, 2012 | 25.60 | 25.76 | 25.44 | 25.76 | 723,751 | +0.17(+0.67%) |
Mar 06, 2012 | 25.57 | 25.74 | 25.55 | 25.59 | 700,467 | -0.17(-0.67%) |
Mar 05, 2012 | 25.47 | 25.83 | 25.41 | 25.76 | 476,818 | +0.20(+0.79%) |
Mar 02, 2012 | 25.84 | 25.88 | 25.49 | 25.56 | 401,987 | -0.34(-1.30%) |
Mar 01, 2012 | 25.56 | 25.89 | 25.45 | 25.89 | 637,291 | +0.40(+1.55%) |
Feb 29, 2012 | 25.66 | 25.77 | 25.48 | 25.50 | 523,553 | -0.10(-0.38%) |
Feb 28, 2012 | 25.68 | 25.75 | 25.52 | 25.60 | 309,699 | -0.06(-0.23%) |
Feb 27, 2012 | 25.61 | 25.85 | 25.33 | 25.66 | 753,262 | -0.13(-0.52%) |
Feb 24, 2012 | 25.94 | 25.94 | 25.63 | 25.79 | 570,419 | -0.12(-0.46%) |
Feb 23, 2012 | 25.81 | 25.95 | 25.60 | 25.91 | 754,852 | +0.20(+0.78%) |
Feb 22, 2012 | 25.45 | 25.92 | 25.45 | 25.71 | 1,176,494 | -0.11(-0.43%) |
Feb 21, 2012 | 26.01 | 26.02 | 25.68 | 25.82 | 1,305,278 | -0.22(-0.83%) |
Feb 17, 2012 | 26.13 | 26.16 | 26.03 | 26.04 | 828,887 | -0.01(-0.06%) |
Feb 16, 2012 | 25.86 | 26.19 | 25.86 | 26.05 | 1,009,199 | +0.12(+0.46%) |
Feb 15, 2012 | 26.21 | 26.25 | 25.87 | 25.93 | 796,500 | -0.28(-1.06%) |
Feb 14, 2012 | 26.31 | 26.37 | 26.10 | 26.21 | 646,366 | -0.16(-0.60%) |
Feb 13, 2012 | 26.51 | 26.67 | 26.31 | 26.37 | 597,031 | +0.04(+0.17%) |
Feb 10, 2012 | 26.17 | 26.38 | 26.14 | 26.32 | 562,574 | -0.21(-0.79%) |
Feb 09, 2012 | 26.30 | 26.57 | 26.19 | 26.53 | 678,082 | +0.21(+0.80%) |
Feb 08, 2012 | 26.19 | 26.36 | 26.14 | 26.32 | 729,750 | +0.01(+0.06%) |
Feb 07, 2012 | 26.02 | 26.40 | 25.98 | 26.31 | 738,516 | +0.19(+0.72%) |
Feb 06, 2012 | 25.77 | 26.13 | 25.43 | 26.12 | 1,070,219 | +0.13(+0.49%) |
Feb 03, 2012 | 26.10 | 26.12 | 25.84 | 25.99 | 1,209,586 | +0.08(+0.32%) |
Feb 02, 2012 | 25.74 | 26.00 | 25.63 | 25.91 | 1,235,899 | +0.28(+1.08%) |