Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.32 | 28.37 | 28.04 | 28.36 | 788,905 | -0.10(-0.35%) |
Apr 27, 2012 | 28.31 | 28.51 | 28.25 | 28.46 | 707,767 | +0.59(+2.11%) |
Apr 26, 2012 | 27.97 | 28.05 | 27.80 | 27.87 | 1,003,204 | -0.12(-0.43%) |
Apr 25, 2012 | 28.12 | 28.13 | 27.92 | 27.99 | 791,535 | +0.09(+0.32%) |
Apr 24, 2012 | 27.86 | 28.04 | 27.82 | 27.91 | 749,248 | +0.07(+0.25%) |
Apr 23, 2012 | 27.65 | 27.86 | 27.52 | 27.84 | 1,240,330 | -0.08(-0.28%) |
Apr 20, 2012 | 27.98 | 28.06 | 27.87 | 27.91 | 877,217 | +0.08(+0.30%) |
Apr 19, 2012 | 27.84 | 27.90 | 27.59 | 27.83 | 1,256,652 | -0.01(-0.03%) |
Apr 18, 2012 | 27.77 | 27.98 | 27.73 | 27.84 | 909,180 | +0.01(+0.05%) |
Apr 17, 2012 | 27.55 | 27.89 | 27.42 | 27.83 | 1,689,577 | +0.66(+2.42%) |
Apr 16, 2012 | 27.04 | 27.24 | 26.91 | 27.17 | 1,029,664 | +0.21(+0.80%) |
Apr 13, 2012 | 27.52 | 27.56 | 26.93 | 26.95 | 1,207,172 | -0.56(-2.05%) |
Apr 12, 2012 | 27.14 | 27.54 | 27.10 | 27.52 | 1,030,957 | +0.50(+1.85%) |
Apr 11, 2012 | 27.18 | 27.22 | 27.00 | 27.02 | 961,578 | +0.02(+0.09%) |
Apr 10, 2012 | 27.25 | 27.34 | 26.83 | 27.00 | 1,692,377 | -0.31(-1.13%) |
Apr 09, 2012 | 27.22 | 27.49 | 27.09 | 27.30 | 1,285,959 | -0.20(-0.71%) |
Apr 05, 2012 | 27.63 | 27.63 | 27.44 | 27.50 | 1,582,738 | -0.10(-0.37%) |
Apr 04, 2012 | 27.58 | 27.74 | 27.42 | 27.60 | 1,207,404 | -0.22(-0.80%) |
Apr 03, 2012 | 27.94 | 27.98 | 27.66 | 27.83 | 1,417,135 | -0.16(-0.58%) |
Apr 02, 2012 | 27.57 | 28.02 | 27.53 | 27.99 | 864,625 | +0.28(+0.99%) |
Mar 30, 2012 | 27.78 | 27.85 | 27.63 | 27.71 | 954,972 | -0.01(-0.05%) |
Mar 29, 2012 | 27.75 | 27.77 | 27.36 | 27.73 | 1,790,482 | -0.12(-0.42%) |
Mar 28, 2012 | 27.83 | 27.97 | 27.66 | 27.84 | 1,100,666 | -0.07(-0.27%) |
Mar 27, 2012 | 28.05 | 28.16 | 27.90 | 27.92 | 955,071 | -0.11(-0.38%) |
Mar 26, 2012 | 27.86 | 28.06 | 27.85 | 28.03 | 1,402,779 | +0.36(+1.32%) |
Mar 23, 2012 | 27.44 | 27.67 | 27.25 | 27.66 | 783,120 | +0.21(+0.78%) |
Mar 22, 2012 | 27.27 | 27.50 | 27.21 | 27.45 | 1,053,105 | -0.14(-0.52%) |
Mar 21, 2012 | 27.74 | 27.74 | 27.43 | 27.59 | 1,229,170 | -0.10(-0.37%) |
Mar 20, 2012 | 27.65 | 27.82 | 27.39 | 27.70 | 1,083,301 | -0.21(-0.74%) |
Mar 19, 2012 | 27.78 | 27.98 | 27.71 | 27.90 | 1,368,661 | +0.11(+0.39%) |
Mar 16, 2012 | 27.81 | 27.87 | 27.75 | 27.79 | 1,040,103 | +0.10(+0.37%) |
Mar 15, 2012 | 27.43 | 27.79 | 27.38 | 27.69 | 1,467,921 | +0.27(+0.99%) |
Mar 14, 2012 | 27.63 | 27.76 | 27.38 | 27.42 | 1,426,076 | -0.22(-0.79%) |
Mar 13, 2012 | 27.16 | 27.64 | 27.11 | 27.64 | 1,753,182 | +0.56(+2.05%) |
Mar 12, 2012 | 27.20 | 27.25 | 27.04 | 27.08 | 934,104 | -0.17(-0.63%) |
Mar 09, 2012 | 27.17 | 27.32 | 27.11 | 27.26 | 1,198,935 | +0.20(+0.72%) |
Mar 08, 2012 | 26.95 | 27.16 | 26.73 | 27.06 | 1,344,639 | +0.45(+1.68%) |
Mar 07, 2012 | 26.66 | 26.70 | 26.33 | 26.61 | 1,827,724 | -0.02(-0.07%) |
Mar 06, 2012 | 26.89 | 26.91 | 26.54 | 26.63 | 1,548,279 | -0.57(-2.11%) |
Mar 05, 2012 | 27.21 | 27.26 | 27.02 | 27.21 | 1,029,827 | -0.08(-0.31%) |
Mar 02, 2012 | 27.38 | 27.42 | 27.19 | 27.29 | 1,234,014 | -0.05(-0.19%) |
Mar 01, 2012 | 27.36 | 27.47 | 27.25 | 27.34 | 2,251,914 | +0.00(+0.02%) |
Feb 29, 2012 | 27.64 | 27.72 | 27.33 | 27.34 | 2,072,130 | -0.09(-0.34%) |
Feb 28, 2012 | 27.39 | 27.52 | 27.29 | 27.43 | 1,632,096 | +0.24(+0.89%) |
Feb 27, 2012 | 27.02 | 27.37 | 26.95 | 27.19 | 1,562,799 | +0.05(+0.19%) |
Feb 24, 2012 | 27.24 | 27.28 | 27.11 | 27.14 | 1,013,470 | -0.10(-0.38%) |
Feb 23, 2012 | 27.29 | 27.45 | 27.20 | 27.24 | 1,385,888 | +0.00(+0.00%) |
Feb 22, 2012 | 27.36 | 27.40 | 27.18 | 27.24 | 1,202,155 | -0.17(-0.63%) |
Feb 21, 2012 | 27.29 | 27.61 | 27.15 | 27.41 | 1,301,778 | +0.18(+0.67%) |
Feb 17, 2012 | 27.29 | 27.31 | 27.09 | 27.23 | 836,493 | +0.02(+0.07%) |
Feb 16, 2012 | 26.95 | 27.27 | 26.94 | 27.21 | 1,081,672 | +0.21(+0.76%) |
Feb 15, 2012 | 27.33 | 27.34 | 26.92 | 27.01 | 1,235,887 | -0.19(-0.69%) |
Feb 14, 2012 | 27.15 | 27.20 | 26.93 | 27.19 | 1,087,679 | +0.00(+0.02%) |
Feb 13, 2012 | 27.23 | 27.31 | 27.04 | 27.19 | 936,742 | +0.13(+0.48%) |
Feb 10, 2012 | 27.08 | 27.17 | 26.90 | 27.06 | 1,279,756 | -0.39(-1.41%) |
Feb 09, 2012 | 27.53 | 27.60 | 27.35 | 27.44 | 1,297,194 | -0.00(-0.02%) |
Feb 08, 2012 | 27.31 | 27.50 | 27.15 | 27.45 | 1,089,585 | +0.18(+0.67%) |
Feb 07, 2012 | 27.41 | 27.45 | 27.12 | 27.27 | 1,109,591 | -0.12(-0.44%) |
Feb 06, 2012 | 27.38 | 27.57 | 27.35 | 27.39 | 832,803 | -0.18(-0.66%) |
Feb 03, 2012 | 27.47 | 27.67 | 27.40 | 27.57 | 1,104,295 | +0.32(+1.16%) |
Feb 02, 2012 | 27.42 | 27.43 | 27.06 | 27.25 | 1,079,157 | -0.18(-0.66%) |