Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.05 | 27.11 | 26.71 | 26.86 | 1,509,533 | -0.27(-0.98%) |
Apr 27, 2012 | 26.87 | 27.19 | 26.81 | 27.13 | 700,127 | +0.25(+0.93%) |
Apr 26, 2012 | 26.61 | 26.91 | 26.52 | 26.88 | 744,178 | +0.20(+0.74%) |
Apr 25, 2012 | 26.58 | 26.70 | 26.42 | 26.68 | 699,688 | +0.27(+1.01%) |
Apr 24, 2012 | 26.12 | 26.41 | 26.10 | 26.41 | 1,052,389 | +0.40(+1.54%) |
Apr 23, 2012 | 26.31 | 26.38 | 25.87 | 26.01 | 1,001,267 | -0.48(-1.81%) |
Apr 20, 2012 | 26.23 | 26.59 | 26.18 | 26.49 | 1,032,929 | +0.35(+1.35%) |
Apr 19, 2012 | 26.16 | 26.31 | 26.03 | 26.14 | 686,456 | -0.02(-0.06%) |
Apr 18, 2012 | 25.98 | 26.40 | 25.75 | 26.16 | 1,565,060 | +0.16(+0.60%) |
Apr 17, 2012 | 25.80 | 26.12 | 25.72 | 26.00 | 1,172,121 | +0.23(+0.91%) |
Apr 16, 2012 | 25.75 | 25.91 | 25.70 | 25.77 | 1,378,582 | +0.02(+0.06%) |
Apr 13, 2012 | 25.98 | 26.17 | 25.73 | 25.75 | 1,142,972 | -0.25(-0.96%) |
Apr 12, 2012 | 25.80 | 26.01 | 25.70 | 26.00 | 596,795 | +0.21(+0.82%) |
Apr 11, 2012 | 25.96 | 26.05 | 25.77 | 25.79 | 1,027,280 | +0.02(+0.09%) |
Apr 10, 2012 | 26.12 | 26.18 | 25.65 | 25.77 | 1,321,083 | -0.34(-1.28%) |
Apr 09, 2012 | 26.04 | 26.18 | 26.01 | 26.10 | 699,787 | -0.24(-0.92%) |
Apr 05, 2012 | 26.38 | 26.49 | 26.25 | 26.34 | 962,058 | -0.11(-0.41%) |
Apr 04, 2012 | 26.61 | 26.72 | 26.41 | 26.45 | 1,467,494 | -0.38(-1.42%) |
Apr 03, 2012 | 26.66 | 26.89 | 26.58 | 26.83 | 1,045,096 | +0.07(+0.26%) |
Apr 02, 2012 | 26.56 | 26.83 | 26.45 | 26.76 | 945,661 | +0.25(+0.94%) |
Mar 30, 2012 | 26.56 | 26.64 | 26.45 | 26.51 | 1,075,409 | -0.07(-0.26%) |
Mar 29, 2012 | 26.26 | 26.66 | 26.13 | 26.58 | 1,262,401 | +0.27(+1.04%) |
Mar 28, 2012 | 26.37 | 26.49 | 26.14 | 26.31 | 674,889 | -0.21(-0.79%) |
Mar 27, 2012 | 26.50 | 26.57 | 26.37 | 26.52 | 745,871 | +0.02(+0.06%) |
Mar 26, 2012 | 26.31 | 26.53 | 26.29 | 26.51 | 779,737 | +0.30(+1.13%) |
Mar 23, 2012 | 26.06 | 26.27 | 25.98 | 26.21 | 745,825 | +0.12(+0.45%) |
Mar 22, 2012 | 26.01 | 26.12 | 25.80 | 26.09 | 1,097,865 | +0.03(+0.12%) |
Mar 21, 2012 | 26.10 | 26.18 | 25.97 | 26.06 | 745,591 | +0.02(+0.06%) |
Mar 20, 2012 | 25.91 | 26.18 | 25.87 | 26.05 | 645,258 | +0.03(+0.12%) |
Mar 19, 2012 | 26.26 | 26.43 | 25.98 | 26.01 | 1,130,187 | -0.32(-1.21%) |
Mar 16, 2012 | 26.44 | 26.49 | 26.22 | 26.33 | 1,441,676 | -0.11(-0.41%) |
Mar 15, 2012 | 26.42 | 26.71 | 26.28 | 26.44 | 854,649 | -0.04(-0.15%) |
Mar 14, 2012 | 26.72 | 26.80 | 26.34 | 26.48 | 774,430 | -0.31(-1.16%) |
Mar 13, 2012 | 26.68 | 26.80 | 26.51 | 26.79 | 1,005,083 | +0.23(+0.85%) |
Mar 12, 2012 | 26.53 | 26.68 | 26.45 | 26.57 | 1,137,603 | +0.06(+0.24%) |
Mar 09, 2012 | 26.34 | 26.51 | 26.23 | 26.51 | 770,056 | +0.12(+0.47%) |
Mar 08, 2012 | 26.50 | 26.53 | 26.24 | 26.38 | 1,029,979 | -0.05(-0.21%) |
Mar 07, 2012 | 26.16 | 26.49 | 25.96 | 26.44 | 1,237,957 | +0.29(+1.10%) |
Mar 06, 2012 | 26.42 | 26.49 | 26.02 | 26.15 | 1,175,747 | -0.40(-1.50%) |
Mar 05, 2012 | 26.37 | 26.61 | 26.14 | 26.54 | 1,128,710 | +0.15(+0.56%) |
Mar 02, 2012 | 25.91 | 26.50 | 25.81 | 26.40 | 1,748,707 | -0.24(-0.91%) |
Mar 01, 2012 | 26.82 | 26.84 | 26.44 | 26.64 | 1,568,306 | -0.07(-0.26%) |
Feb 29, 2012 | 26.30 | 26.75 | 26.10 | 26.71 | 4,365,445 | +0.43(+1.63%) |
Feb 28, 2012 | 26.63 | 26.65 | 26.19 | 26.28 | 1,694,450 | -0.13(-0.50%) |
Feb 27, 2012 | 26.26 | 26.79 | 26.24 | 26.41 | 1,437,049 | -0.02(-0.06%) |
Feb 24, 2012 | 26.51 | 26.60 | 26.15 | 26.43 | 1,395,606 | -0.16(-0.59%) |
Feb 23, 2012 | 26.19 | 26.68 | 26.04 | 26.58 | 919,102 | +0.36(+1.37%) |
Feb 22, 2012 | 26.14 | 26.33 | 26.04 | 26.23 | 765,701 | +0.12(+0.48%) |
Feb 21, 2012 | 26.35 | 26.42 | 26.06 | 26.10 | 988,674 | -0.25(-0.95%) |
Feb 17, 2012 | 26.70 | 26.86 | 26.33 | 26.35 | 1,197,951 | -0.22(-0.82%) |
Feb 16, 2012 | 26.22 | 26.61 | 26.20 | 26.57 | 825,570 | +0.33(+1.28%) |
Feb 15, 2012 | 26.49 | 26.67 | 26.02 | 26.23 | 1,568,764 | -0.24(-0.91%) |
Feb 14, 2012 | 26.47 | 26.53 | 26.25 | 26.47 | 990,592 | +0.02(+0.09%) |
Feb 13, 2012 | 26.54 | 26.79 | 26.43 | 26.45 | 1,077,358 | -0.03(-0.12%) |
Feb 10, 2012 | 26.67 | 26.74 | 26.33 | 26.48 | 796,119 | -0.23(-0.85%) |
Feb 09, 2012 | 26.86 | 26.87 | 26.61 | 26.71 | 1,073,229 | -0.15(-0.55%) |
Feb 08, 2012 | 26.82 | 27.01 | 26.68 | 26.86 | 1,190,630 | +0.14(+0.52%) |
Feb 07, 2012 | 26.21 | 26.78 | 26.11 | 26.72 | 1,011,830 | +0.33(+1.24%) |
Feb 06, 2012 | 26.37 | 26.47 | 26.18 | 26.39 | 659,677 | -0.03(-0.12%) |
Feb 03, 2012 | 26.41 | 26.49 | 26.25 | 26.42 | 868,946 | +0.16(+0.59%) |
Feb 02, 2012 | 26.30 | 26.40 | 26.00 | 26.26 | 1,623,694 | +0.02(+0.09%) |