Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.47 | 28.90 | 28.42 | 28.64 | 1,855,353 | -0.08(-0.29%) |
Apr 27, 2012 | 28.76 | 29.06 | 27.90 | 28.73 | 3,167,423 | +1.73(+6.43%) |
Apr 26, 2012 | 26.61 | 27.08 | 26.42 | 26.99 | 1,101,889 | +0.29(+1.07%) |
Apr 25, 2012 | 26.61 | 26.88 | 26.42 | 26.71 | 861,995 | +0.39(+1.47%) |
Apr 24, 2012 | 25.87 | 26.46 | 25.87 | 26.32 | 1,263,096 | +0.66(+2.56%) |
Apr 23, 2012 | 25.49 | 25.70 | 25.34 | 25.66 | 954,422 | -0.03(-0.10%) |
Apr 20, 2012 | 25.55 | 25.88 | 25.55 | 25.69 | 565,548 | +0.23(+0.89%) |
Apr 19, 2012 | 25.66 | 25.77 | 25.25 | 25.46 | 1,172,279 | -0.17(-0.66%) |
Apr 18, 2012 | 25.60 | 25.87 | 25.58 | 25.63 | 582,357 | -0.04(-0.16%) |
Apr 17, 2012 | 25.41 | 25.76 | 25.41 | 25.67 | 840,121 | +0.41(+1.63%) |
Apr 16, 2012 | 25.58 | 25.58 | 25.02 | 25.26 | 1,326,600 | -0.25(-0.99%) |
Apr 13, 2012 | 26.03 | 26.14 | 25.44 | 25.51 | 1,474,021 | -0.45(-1.75%) |
Apr 12, 2012 | 25.77 | 26.06 | 25.77 | 25.97 | 732,506 | +0.26(+1.02%) |
Apr 11, 2012 | 25.45 | 25.75 | 25.45 | 25.71 | 1,011,643 | +0.57(+2.28%) |
Apr 10, 2012 | 25.55 | 25.60 | 25.09 | 25.13 | 679,274 | -0.45(-1.75%) |
Apr 09, 2012 | 25.49 | 25.66 | 25.36 | 25.58 | 710,630 | -0.31(-1.20%) |
Apr 05, 2012 | 25.90 | 25.94 | 25.75 | 25.89 | 679,959 | -0.09(-0.36%) |
Apr 04, 2012 | 26.44 | 26.46 | 25.88 | 25.98 | 1,453,259 | -0.56(-2.13%) |
Apr 03, 2012 | 26.25 | 26.67 | 26.21 | 26.55 | 969,107 | +0.38(+1.45%) |
Apr 02, 2012 | 26.19 | 26.46 | 26.14 | 26.17 | 1,012,784 | +0.13(+0.52%) |
Mar 30, 2012 | 26.32 | 26.39 | 26.03 | 26.03 | 864,724 | -0.07(-0.26%) |
Mar 29, 2012 | 25.94 | 26.19 | 25.76 | 26.10 | 639,348 | +0.03(+0.10%) |
Mar 28, 2012 | 26.17 | 26.19 | 25.71 | 26.08 | 1,396,471 | -0.45(-1.71%) |
Mar 27, 2012 | 26.95 | 26.95 | 26.40 | 26.53 | 1,564,031 | -0.41(-1.53%) |
Mar 26, 2012 | 26.79 | 26.95 | 26.75 | 26.94 | 1,012,391 | +0.24(+0.92%) |
Mar 23, 2012 | 26.65 | 26.78 | 26.49 | 26.70 | 495,376 | +0.23(+0.86%) |
Mar 22, 2012 | 26.40 | 26.53 | 26.20 | 26.47 | 634,974 | -0.18(-0.66%) |
Mar 21, 2012 | 26.86 | 26.87 | 26.48 | 26.65 | 787,047 | -0.19(-0.69%) |
Mar 20, 2012 | 26.81 | 26.98 | 26.71 | 26.83 | 604,208 | -0.09(-0.34%) |
Mar 19, 2012 | 26.58 | 27.06 | 26.57 | 26.93 | 1,200,412 | +0.35(+1.30%) |
Mar 16, 2012 | 26.67 | 26.89 | 26.54 | 26.58 | 1,187,462 | -0.03(-0.13%) |
Mar 15, 2012 | 26.46 | 26.65 | 26.13 | 26.62 | 916,253 | +0.11(+0.41%) |
Mar 14, 2012 | 26.11 | 26.53 | 26.02 | 26.51 | 1,796,598 | +0.40(+1.52%) |
Mar 13, 2012 | 25.53 | 26.11 | 25.42 | 26.11 | 1,149,198 | +0.72(+2.85%) |
Mar 12, 2012 | 25.26 | 25.52 | 25.20 | 25.39 | 899,957 | +0.13(+0.53%) |
Mar 09, 2012 | 25.08 | 25.43 | 24.99 | 25.25 | 574,663 | +0.13(+0.50%) |
Mar 08, 2012 | 24.93 | 25.19 | 24.85 | 25.12 | 716,037 | +0.49(+1.98%) |
Mar 07, 2012 | 24.56 | 24.78 | 24.37 | 24.64 | 915,111 | +0.17(+0.69%) |
Mar 06, 2012 | 24.85 | 24.85 | 24.43 | 24.47 | 759,536 | -0.62(-2.48%) |
Mar 05, 2012 | 25.40 | 25.50 | 25.02 | 25.09 | 1,046,082 | -0.23(-0.90%) |
Mar 02, 2012 | 25.07 | 25.44 | 24.94 | 25.32 | 1,949,271 | +0.18(+0.70%) |
Mar 01, 2012 | 24.98 | 25.23 | 24.88 | 25.14 | 1,078,900 | +0.46(+1.88%) |
Feb 29, 2012 | 24.97 | 25.10 | 24.62 | 24.68 | 1,187,342 | -0.12(-0.48%) |
Feb 28, 2012 | 24.76 | 24.99 | 24.66 | 24.80 | 833,241 | +0.02(+0.07%) |
Feb 27, 2012 | 24.54 | 24.87 | 24.23 | 24.78 | 866,435 | +0.00(+0.00%) |
Feb 24, 2012 | 24.46 | 24.78 | 24.37 | 24.78 | 1,058,676 | +0.45(+1.87%) |
Feb 23, 2012 | 24.43 | 24.47 | 24.22 | 24.32 | 880,398 | -0.08(-0.31%) |
Feb 22, 2012 | 24.37 | 24.68 | 24.29 | 24.40 | 768,548 | +0.03(+0.10%) |
Feb 21, 2012 | 24.52 | 24.73 | 24.20 | 24.37 | 892,820 | -0.14(-0.58%) |
Feb 17, 2012 | 24.84 | 24.91 | 24.49 | 24.52 | 540,147 | -0.25(-1.02%) |
Feb 16, 2012 | 24.77 | 24.82 | 24.40 | 24.77 | 1,135,941 | +0.01(+0.03%) |
Feb 15, 2012 | 24.74 | 25.17 | 24.60 | 24.76 | 923,766 | +0.04(+0.17%) |
Feb 14, 2012 | 24.92 | 24.92 | 24.63 | 24.72 | 831,445 | -0.45(-1.77%) |
Feb 13, 2012 | 25.20 | 25.23 | 24.94 | 25.17 | 547,753 | +0.13(+0.50%) |
Feb 10, 2012 | 24.95 | 25.11 | 24.83 | 25.04 | 830,898 | -0.16(-0.63%) |
Feb 09, 2012 | 25.07 | 25.23 | 24.85 | 25.20 | 1,029,258 | +0.16(+0.64%) |
Feb 08, 2012 | 24.96 | 25.07 | 24.78 | 25.04 | 727,634 | +0.04(+0.17%) |
Feb 07, 2012 | 24.63 | 25.05 | 24.55 | 25.00 | 1,079,922 | +0.28(+1.12%) |
Feb 06, 2012 | 24.75 | 24.92 | 24.58 | 24.72 | 959,921 | -0.21(-0.84%) |
Feb 03, 2012 | 24.72 | 24.98 | 24.56 | 24.93 | 923,992 | +0.35(+1.44%) |
Feb 02, 2012 | 24.68 | 24.80 | 24.50 | 24.58 | 1,054,602 | +0.03(+0.14%) |