Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.21 | 29.14 | 27.99 | 28.12 | 129,249 | -0.11(-0.40%) |
Apr 27, 2012 | 27.94 | 28.58 | 27.72 | 28.23 | 58,485 | +0.27(+0.98%) |
Apr 26, 2012 | 27.77 | 28.18 | 27.77 | 27.96 | 50,663 | +0.05(+0.17%) |
Apr 25, 2012 | 28.32 | 28.71 | 27.80 | 27.91 | 100,634 | -0.17(-0.60%) |
Apr 24, 2012 | 27.86 | 28.16 | 27.80 | 28.08 | 65,669 | +0.19(+0.68%) |
Apr 23, 2012 | 27.69 | 28.02 | 27.52 | 27.89 | 65,846 | -0.26(-0.94%) |
Apr 20, 2012 | 27.95 | 28.34 | 27.76 | 28.16 | 72,213 | +0.48(+1.74%) |
Apr 19, 2012 | 28.18 | 28.28 | 27.49 | 27.68 | 53,077 | -0.50(-1.77%) |
Apr 18, 2012 | 28.24 | 28.34 | 27.76 | 28.18 | 58,834 | -0.24(-0.86%) |
Apr 17, 2012 | 28.32 | 28.71 | 28.16 | 28.42 | 93,059 | +0.47(+1.68%) |
Apr 16, 2012 | 27.88 | 28.37 | 27.59 | 27.95 | 56,377 | +0.37(+1.33%) |
Apr 13, 2012 | 27.98 | 27.98 | 27.37 | 27.58 | 73,519 | -0.41(-1.48%) |
Apr 12, 2012 | 27.94 | 28.42 | 27.59 | 28.00 | 76,709 | +0.16(+0.58%) |
Apr 11, 2012 | 27.53 | 27.85 | 27.32 | 27.84 | 60,874 | +0.65(+2.39%) |
Apr 10, 2012 | 27.17 | 27.64 | 27.09 | 27.19 | 104,530 | +0.08(+0.28%) |
Apr 09, 2012 | 27.63 | 27.84 | 26.92 | 27.11 | 58,755 | -0.82(-2.93%) |
Apr 05, 2012 | 28.07 | 28.21 | 27.70 | 27.93 | 58,153 | -0.15(-0.54%) |
Apr 04, 2012 | 27.89 | 28.18 | 27.54 | 28.08 | 64,382 | -0.14(-0.50%) |
Apr 03, 2012 | 28.30 | 28.54 | 27.84 | 28.22 | 75,565 | -0.04(-0.13%) |
Apr 02, 2012 | 26.98 | 28.28 | 26.11 | 28.26 | 134,495 | +1.29(+4.78%) |
Mar 30, 2012 | 27.67 | 27.67 | 26.93 | 26.97 | 88,218 | -0.45(-1.65%) |
Mar 29, 2012 | 27.59 | 27.78 | 27.19 | 27.42 | 104,193 | -0.34(-1.22%) |
Mar 28, 2012 | 28.36 | 28.41 | 27.53 | 27.76 | 83,099 | -0.64(-2.25%) |
Mar 27, 2012 | 28.50 | 28.72 | 28.33 | 28.40 | 46,453 | -0.07(-0.23%) |
Mar 26, 2012 | 28.34 | 28.73 | 28.01 | 28.47 | 78,841 | +0.43(+1.54%) |
Mar 23, 2012 | 27.92 | 28.09 | 27.61 | 28.03 | 47,507 | +0.02(+0.07%) |
Mar 22, 2012 | 28.45 | 28.49 | 27.91 | 28.02 | 71,700 | -0.79(-2.75%) |
Mar 21, 2012 | 29.30 | 29.30 | 28.70 | 28.81 | 26,554 | -0.32(-1.10%) |
Mar 20, 2012 | 29.16 | 29.40 | 28.70 | 29.13 | 56,187 | -0.30(-1.02%) |
Mar 19, 2012 | 29.29 | 29.79 | 29.19 | 29.43 | 72,060 | -0.01(-0.03%) |
Mar 16, 2012 | 29.21 | 29.63 | 28.98 | 29.44 | 111,934 | +0.20(+0.68%) |
Mar 15, 2012 | 28.82 | 29.34 | 28.47 | 29.24 | 56,552 | +0.36(+1.24%) |
Mar 14, 2012 | 28.39 | 28.97 | 28.35 | 28.88 | 73,785 | +0.51(+1.79%) |
Mar 13, 2012 | 27.57 | 28.50 | 27.11 | 28.37 | 81,644 | +1.05(+3.86%) |
Mar 12, 2012 | 26.55 | 27.37 | 26.34 | 27.32 | 76,576 | +0.79(+2.98%) |
Mar 09, 2012 | 26.25 | 26.89 | 26.25 | 26.53 | 70,426 | +0.21(+0.79%) |
Mar 08, 2012 | 26.48 | 26.64 | 26.20 | 26.32 | 76,949 | -0.10(-0.39%) |
Mar 07, 2012 | 26.50 | 26.57 | 26.23 | 26.42 | 31,923 | -0.01(-0.04%) |
Mar 06, 2012 | 26.84 | 27.09 | 26.39 | 26.43 | 39,926 | -0.75(-2.77%) |
Mar 05, 2012 | 26.81 | 27.57 | 26.72 | 27.19 | 47,408 | +0.41(+1.55%) |
Mar 02, 2012 | 27.28 | 27.28 | 26.59 | 26.77 | 70,212 | -0.43(-1.59%) |
Mar 01, 2012 | 27.59 | 27.78 | 27.11 | 27.21 | 41,519 | -0.31(-1.13%) |
Feb 29, 2012 | 27.36 | 28.36 | 27.33 | 27.52 | 86,736 | +0.69(+2.56%) |
Feb 28, 2012 | 27.06 | 27.43 | 26.81 | 26.83 | 66,868 | -0.11(-0.42%) |
Feb 27, 2012 | 27.17 | 27.19 | 26.67 | 26.94 | 53,154 | -0.16(-0.59%) |
Feb 24, 2012 | 27.80 | 27.80 | 26.99 | 27.10 | 43,135 | -0.79(-2.84%) |
Feb 23, 2012 | 26.99 | 27.94 | 26.58 | 27.89 | 47,150 | +0.92(+3.42%) |
Feb 22, 2012 | 27.11 | 27.28 | 26.82 | 26.97 | 49,250 | -0.17(-0.62%) |
Feb 21, 2012 | 27.40 | 27.86 | 27.09 | 27.14 | 38,912 | -0.29(-1.06%) |
Feb 17, 2012 | 27.75 | 27.79 | 27.32 | 27.43 | 61,735 | -0.23(-0.82%) |
Feb 16, 2012 | 26.92 | 27.92 | 26.92 | 27.66 | 43,251 | +0.76(+2.84%) |
Feb 15, 2012 | 27.06 | 27.15 | 26.22 | 26.89 | 52,130 | -0.07(-0.24%) |
Feb 14, 2012 | 27.27 | 27.27 | 26.72 | 26.96 | 40,939 | -0.35(-1.28%) |
Feb 13, 2012 | 27.15 | 27.42 | 26.56 | 27.31 | 49,774 | +0.48(+1.79%) |
Feb 10, 2012 | 26.77 | 27.25 | 26.65 | 26.83 | 41,088 | -0.16(-0.59%) |
Feb 09, 2012 | 27.28 | 27.32 | 26.75 | 26.99 | 49,501 | -0.29(-1.07%) |
Feb 08, 2012 | 27.85 | 27.85 | 26.99 | 27.28 | 55,860 | -0.55(-1.96%) |
Feb 07, 2012 | 28.19 | 28.33 | 27.74 | 27.83 | 52,837 | -0.49(-1.73%) |
Feb 06, 2012 | 28.98 | 28.98 | 28.16 | 28.32 | 36,109 | -0.73(-2.50%) |
Feb 03, 2012 | 28.33 | 29.21 | 28.14 | 29.04 | 74,936 | +1.19(+4.26%) |
Feb 02, 2012 | 27.85 | 28.28 | 27.81 | 27.85 | 52,563 | +0.02(+0.07%) |