Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.13 | 27.16 | 26.81 | 26.90 | 337,929 | -0.37(-1.34%) |
Apr 27, 2012 | 27.32 | 27.53 | 27.25 | 27.27 | 773,827 | +0.42(+1.56%) |
Apr 26, 2012 | 26.53 | 26.95 | 26.53 | 26.85 | 379,970 | +0.27(+1.01%) |
Apr 25, 2012 | 26.55 | 26.58 | 26.34 | 26.58 | 632,892 | +0.09(+0.34%) |
Apr 24, 2012 | 26.45 | 26.62 | 26.41 | 26.49 | 369,455 | +0.37(+1.40%) |
Apr 23, 2012 | 26.13 | 26.16 | 25.88 | 26.13 | 678,708 | -0.12(-0.45%) |
Apr 20, 2012 | 26.34 | 26.43 | 26.21 | 26.25 | 346,869 | -0.05(-0.20%) |
Apr 19, 2012 | 26.57 | 26.75 | 26.28 | 26.30 | 713,797 | -0.34(-1.29%) |
Apr 18, 2012 | 26.52 | 26.68 | 26.49 | 26.64 | 954,094 | +0.18(+0.68%) |
Apr 17, 2012 | 26.42 | 26.60 | 26.31 | 26.46 | 718,914 | -0.17(-0.64%) |
Apr 16, 2012 | 26.76 | 26.78 | 26.56 | 26.63 | 258,784 | -0.07(-0.25%) |
Apr 13, 2012 | 26.84 | 26.91 | 26.67 | 26.70 | 418,489 | -0.59(-2.16%) |
Apr 12, 2012 | 26.98 | 27.29 | 26.89 | 27.29 | 390,461 | +0.40(+1.47%) |
Apr 11, 2012 | 26.84 | 26.96 | 26.73 | 26.89 | 340,866 | +0.31(+1.15%) |
Apr 10, 2012 | 26.93 | 27.04 | 26.50 | 26.59 | 564,522 | -0.38(-1.41%) |
Apr 09, 2012 | 26.87 | 27.25 | 26.84 | 26.97 | 423,192 | -0.66(-2.40%) |
Apr 05, 2012 | 27.59 | 27.80 | 27.51 | 27.63 | 367,457 | -0.22(-0.80%) |
Apr 04, 2012 | 27.92 | 27.92 | 27.58 | 27.86 | 788,911 | -0.80(-2.79%) |
Apr 03, 2012 | 29.08 | 29.08 | 28.49 | 28.66 | 809,359 | -0.34(-1.16%) |
Apr 02, 2012 | 28.69 | 29.05 | 28.67 | 28.99 | 399,493 | +0.31(+1.07%) |
Mar 30, 2012 | 28.75 | 28.75 | 28.55 | 28.69 | 322,435 | +0.14(+0.50%) |
Mar 29, 2012 | 28.57 | 28.60 | 28.40 | 28.54 | 312,889 | -0.44(-1.52%) |
Mar 28, 2012 | 29.04 | 29.08 | 28.73 | 28.98 | 502,586 | -0.02(-0.08%) |
Mar 27, 2012 | 29.07 | 29.30 | 28.98 | 29.01 | 500,648 | +0.28(+0.99%) |
Mar 26, 2012 | 28.67 | 28.73 | 28.48 | 28.72 | 417,302 | +0.10(+0.37%) |
Mar 23, 2012 | 28.56 | 28.63 | 28.36 | 28.62 | 661,754 | -0.37(-1.26%) |
Mar 22, 2012 | 29.05 | 29.11 | 28.92 | 28.98 | 659,526 | +0.31(+1.07%) |
Mar 21, 2012 | 28.68 | 28.80 | 28.54 | 28.68 | 687,652 | -0.01(-0.03%) |
Mar 20, 2012 | 28.73 | 28.75 | 28.58 | 28.69 | 1,061,795 | -0.31(-1.06%) |
Mar 19, 2012 | 29.03 | 29.03 | 28.90 | 28.99 | 690,571 | -0.19(-0.64%) |
Mar 16, 2012 | 29.34 | 29.37 | 29.18 | 29.18 | 1,208,620 | -0.08(-0.28%) |
Mar 15, 2012 | 29.24 | 29.31 | 29.15 | 29.26 | 1,114,432 | +0.77(+2.70%) |
Mar 14, 2012 | 28.67 | 28.67 | 28.43 | 28.49 | 517,153 | +0.07(+0.24%) |
Mar 13, 2012 | 28.23 | 28.43 | 28.10 | 28.43 | 2,562,789 | +0.31(+1.12%) |
Mar 12, 2012 | 28.24 | 28.31 | 28.04 | 28.11 | 386,755 | -0.48(-1.67%) |
Mar 09, 2012 | 28.43 | 28.66 | 28.41 | 28.59 | 465,964 | +0.45(+1.59%) |
Mar 08, 2012 | 28.03 | 28.15 | 27.95 | 28.14 | 910,626 | +0.48(+1.73%) |
Mar 07, 2012 | 27.50 | 27.69 | 27.45 | 27.66 | 435,844 | +0.49(+1.81%) |
Mar 06, 2012 | 27.12 | 27.22 | 27.04 | 27.17 | 741,924 | -0.60(-2.15%) |
Mar 05, 2012 | 27.94 | 27.94 | 27.59 | 27.77 | 1,195,404 | -0.49(-1.74%) |
Mar 02, 2012 | 28.28 | 28.32 | 28.05 | 28.26 | 719,378 | -0.43(-1.51%) |
Mar 01, 2012 | 28.45 | 28.73 | 28.45 | 28.69 | 892,935 | +0.24(+0.84%) |
Feb 29, 2012 | 28.81 | 28.84 | 28.44 | 28.45 | 1,920,998 | -0.54(-1.85%) |
Feb 28, 2012 | 28.99 | 29.02 | 28.82 | 28.99 | 954,817 | +0.20(+0.70%) |
Feb 27, 2012 | 28.57 | 28.87 | 28.45 | 28.79 | 693,497 | +0.05(+0.18%) |
Feb 24, 2012 | 28.81 | 28.81 | 28.64 | 28.74 | 710,271 | +0.75(+2.67%) |
Feb 23, 2012 | 27.86 | 28.01 | 27.71 | 27.99 | 512,718 | +0.16(+0.59%) |
Feb 22, 2012 | 27.72 | 27.87 | 27.72 | 27.83 | 427,562 | +0.37(+1.33%) |
Feb 21, 2012 | 27.62 | 27.62 | 27.34 | 27.46 | 962,999 | -0.48(-1.71%) |
Feb 17, 2012 | 28.04 | 28.08 | 27.84 | 27.94 | 377,226 | +0.25(+0.92%) |
Feb 16, 2012 | 27.39 | 27.71 | 27.33 | 27.69 | 849,587 | +0.37(+1.37%) |
Feb 15, 2012 | 27.39 | 27.54 | 27.22 | 27.31 | 466,356 | +0.53(+1.98%) |
Feb 14, 2012 | 26.73 | 26.79 | 26.61 | 26.78 | 1,013,606 | +0.04(+0.14%) |
Feb 13, 2012 | 26.72 | 26.78 | 26.63 | 26.75 | 272,119 | +0.29(+1.10%) |
Feb 10, 2012 | 26.59 | 26.59 | 26.34 | 26.45 | 297,586 | -0.75(-2.77%) |
Feb 09, 2012 | 27.33 | 27.38 | 27.04 | 27.21 | 369,634 | -0.14(-0.52%) |
Feb 08, 2012 | 27.41 | 27.51 | 27.16 | 27.35 | 604,376 | +0.37(+1.38%) |
Feb 07, 2012 | 26.86 | 27.04 | 26.80 | 26.98 | 780,635 | +0.21(+0.78%) |
Feb 06, 2012 | 26.67 | 26.86 | 26.63 | 26.77 | 522,937 | +0.19(+0.73%) |
Feb 03, 2012 | 26.48 | 26.71 | 26.46 | 26.57 | 676,065 | -0.06(-0.22%) |
Feb 02, 2012 | 26.58 | 26.69 | 26.50 | 26.63 | 471,065 | +0.37(+1.39%) |