Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.90 | 26.95 | 26.55 | 26.71 | 1,518,104 | -0.27(-0.98%) |
Apr 27, 2012 | 26.72 | 27.04 | 26.66 | 26.98 | 704,102 | +0.25(+0.93%) |
Apr 26, 2012 | 26.46 | 26.76 | 26.37 | 26.73 | 748,403 | +0.20(+0.73%) |
Apr 25, 2012 | 26.43 | 26.55 | 26.27 | 26.53 | 703,661 | +0.27(+1.01%) |
Apr 24, 2012 | 25.97 | 26.27 | 25.95 | 26.27 | 1,058,365 | +0.40(+1.54%) |
Apr 23, 2012 | 26.16 | 26.23 | 25.73 | 25.87 | 1,006,952 | -0.48(-1.81%) |
Apr 20, 2012 | 26.08 | 26.44 | 26.03 | 26.34 | 1,038,794 | +0.35(+1.35%) |
Apr 19, 2012 | 26.01 | 26.16 | 25.88 | 25.99 | 690,354 | -0.02(-0.06%) |
Apr 18, 2012 | 25.84 | 26.25 | 25.60 | 26.01 | 1,573,946 | +0.16(+0.60%) |
Apr 17, 2012 | 25.65 | 25.97 | 25.57 | 25.85 | 1,178,776 | +0.23(+0.91%) |
Apr 16, 2012 | 25.60 | 25.77 | 25.55 | 25.62 | 1,386,409 | +0.02(+0.06%) |
Apr 13, 2012 | 25.84 | 26.02 | 25.59 | 25.60 | 1,149,462 | -0.25(-0.96%) |
Apr 12, 2012 | 25.66 | 25.87 | 25.55 | 25.85 | 600,184 | +0.21(+0.82%) |
Apr 11, 2012 | 25.81 | 25.90 | 25.62 | 25.64 | 1,033,112 | +0.02(+0.09%) |
Apr 10, 2012 | 25.97 | 26.03 | 25.50 | 25.62 | 1,328,584 | -0.33(-1.28%) |
Apr 09, 2012 | 25.89 | 26.03 | 25.87 | 25.95 | 703,760 | -0.24(-0.92%) |
Apr 05, 2012 | 26.23 | 26.34 | 26.10 | 26.19 | 967,521 | -0.11(-0.41%) |
Apr 04, 2012 | 26.46 | 26.57 | 26.26 | 26.30 | 1,475,826 | -0.38(-1.42%) |
Apr 03, 2012 | 26.51 | 26.74 | 26.43 | 26.68 | 1,051,030 | +0.07(+0.26%) |
Apr 02, 2012 | 26.41 | 26.68 | 26.30 | 26.61 | 951,031 | +0.25(+0.94%) |
Mar 30, 2012 | 26.41 | 26.49 | 26.30 | 26.36 | 1,081,515 | -0.07(-0.26%) |
Mar 29, 2012 | 26.11 | 26.51 | 25.98 | 26.43 | 1,269,569 | +0.27(+1.04%) |
Mar 28, 2012 | 26.22 | 26.34 | 25.99 | 26.16 | 678,721 | -0.21(-0.79%) |
Mar 27, 2012 | 26.35 | 26.42 | 26.22 | 26.37 | 750,106 | +0.02(+0.06%) |
Mar 26, 2012 | 26.16 | 26.38 | 26.14 | 26.36 | 784,165 | +0.29(+1.13%) |
Mar 23, 2012 | 25.91 | 26.12 | 25.84 | 26.06 | 750,059 | +0.12(+0.45%) |
Mar 22, 2012 | 25.87 | 25.97 | 25.65 | 25.95 | 1,104,098 | +0.03(+0.12%) |
Mar 21, 2012 | 25.95 | 26.03 | 25.83 | 25.91 | 749,824 | +0.02(+0.06%) |
Mar 20, 2012 | 25.77 | 26.03 | 25.73 | 25.90 | 648,922 | +0.03(+0.12%) |
Mar 19, 2012 | 26.11 | 26.28 | 25.83 | 25.87 | 1,136,604 | -0.32(-1.21%) |
Mar 16, 2012 | 26.29 | 26.34 | 26.07 | 26.19 | 1,449,862 | -0.11(-0.41%) |
Mar 15, 2012 | 26.27 | 26.56 | 26.13 | 26.29 | 859,502 | -0.04(-0.15%) |
Mar 14, 2012 | 26.57 | 26.65 | 26.19 | 26.33 | 778,827 | -0.31(-1.16%) |
Mar 13, 2012 | 26.53 | 26.65 | 26.36 | 26.64 | 1,010,789 | +0.22(+0.85%) |
Mar 12, 2012 | 26.38 | 26.53 | 26.30 | 26.42 | 1,144,063 | +0.06(+0.23%) |
Mar 09, 2012 | 26.19 | 26.36 | 26.08 | 26.36 | 774,428 | +0.12(+0.47%) |
Mar 08, 2012 | 26.35 | 26.38 | 26.10 | 26.23 | 1,035,827 | -0.05(-0.21%) |
Mar 07, 2012 | 26.02 | 26.34 | 25.81 | 26.29 | 1,244,986 | +0.29(+1.10%) |
Mar 06, 2012 | 26.27 | 26.34 | 25.88 | 26.00 | 1,182,422 | -0.40(-1.50%) |
Mar 05, 2012 | 26.22 | 26.46 | 25.99 | 26.39 | 1,135,119 | +0.15(+0.56%) |
Mar 02, 2012 | 25.76 | 26.35 | 25.67 | 26.25 | 1,758,635 | -0.24(-0.91%) |
Mar 01, 2012 | 26.67 | 26.69 | 26.29 | 26.49 | 1,577,210 | -0.07(-0.26%) |
Feb 29, 2012 | 26.15 | 26.60 | 25.95 | 26.56 | 4,390,231 | +0.43(+1.63%) |
Feb 28, 2012 | 26.48 | 26.50 | 26.04 | 26.13 | 1,704,071 | -0.13(-0.50%) |
Feb 27, 2012 | 26.12 | 26.64 | 26.09 | 26.26 | 1,445,209 | -0.02(-0.06%) |
Feb 24, 2012 | 26.36 | 26.45 | 26.01 | 26.28 | 1,403,530 | -0.15(-0.59%) |
Feb 23, 2012 | 26.04 | 26.53 | 25.89 | 26.43 | 924,320 | +0.36(+1.37%) |
Feb 22, 2012 | 25.99 | 26.19 | 25.89 | 26.08 | 770,048 | +0.12(+0.48%) |
Feb 21, 2012 | 26.20 | 26.27 | 25.91 | 25.95 | 994,288 | -0.25(-0.95%) |
Feb 17, 2012 | 26.55 | 26.70 | 26.19 | 26.20 | 1,204,753 | -0.22(-0.82%) |
Feb 16, 2012 | 26.07 | 26.46 | 26.05 | 26.42 | 830,258 | +0.33(+1.28%) |
Feb 15, 2012 | 26.34 | 26.52 | 25.88 | 26.08 | 1,577,671 | -0.24(-0.91%) |
Feb 14, 2012 | 26.32 | 26.38 | 26.10 | 26.32 | 996,216 | +0.02(+0.09%) |
Feb 13, 2012 | 26.39 | 26.64 | 26.28 | 26.30 | 1,083,475 | -0.03(-0.12%) |
Feb 10, 2012 | 26.52 | 26.59 | 26.19 | 26.33 | 800,639 | -0.22(-0.85%) |
Feb 09, 2012 | 26.71 | 26.72 | 26.46 | 26.56 | 1,079,323 | -0.15(-0.55%) |
Feb 08, 2012 | 26.67 | 26.86 | 26.53 | 26.70 | 1,197,390 | +0.14(+0.53%) |
Feb 07, 2012 | 26.06 | 26.63 | 25.96 | 26.57 | 1,017,575 | +0.33(+1.24%) |
Feb 06, 2012 | 26.22 | 26.32 | 26.03 | 26.24 | 663,422 | -0.03(-0.12%) |
Feb 03, 2012 | 26.26 | 26.34 | 26.10 | 26.27 | 873,880 | +0.16(+0.59%) |
Feb 02, 2012 | 26.15 | 26.26 | 25.85 | 26.12 | 1,632,913 | +0.02(+0.09%) |