Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.99 | 29.07 | 28.70 | 29.03 | 913,481 | -0.15(-0.50%) |
Apr 27, 2012 | 28.94 | 29.22 | 28.84 | 29.18 | 988,255 | +0.30(+1.04%) |
Apr 26, 2012 | 29.00 | 29.09 | 28.68 | 28.88 | 1,312,550 | -0.17(-0.57%) |
Apr 25, 2012 | 28.98 | 29.08 | 28.87 | 29.04 | 1,297,574 | +0.33(+1.14%) |
Apr 24, 2012 | 28.62 | 28.86 | 28.60 | 28.72 | 1,081,351 | +0.13(+0.44%) |
Apr 23, 2012 | 28.35 | 28.65 | 28.26 | 28.59 | 1,764,906 | +0.23(+0.80%) |
Apr 20, 2012 | 28.45 | 28.53 | 28.30 | 28.36 | 1,083,695 | +0.03(+0.10%) |
Apr 19, 2012 | 28.30 | 28.50 | 28.19 | 28.33 | 1,524,322 | +0.03(+0.10%) |
Apr 18, 2012 | 28.17 | 28.54 | 28.06 | 28.30 | 1,068,708 | +0.09(+0.33%) |
Apr 17, 2012 | 28.09 | 28.35 | 27.90 | 28.21 | 1,491,590 | +0.50(+1.81%) |
Apr 16, 2012 | 27.69 | 27.80 | 27.49 | 27.71 | 1,198,598 | +0.13(+0.46%) |
Apr 13, 2012 | 28.08 | 28.11 | 27.53 | 27.58 | 1,326,923 | -0.54(-1.91%) |
Apr 12, 2012 | 27.80 | 28.25 | 27.70 | 28.12 | 1,548,955 | +0.51(+1.85%) |
Apr 11, 2012 | 27.60 | 27.78 | 27.54 | 27.60 | 1,693,616 | +0.20(+0.74%) |
Apr 10, 2012 | 27.83 | 27.92 | 27.29 | 27.40 | 1,995,693 | -0.50(-1.78%) |
Apr 09, 2012 | 27.80 | 28.05 | 27.70 | 27.90 | 1,183,036 | -0.28(-1.00%) |
Apr 05, 2012 | 28.17 | 28.30 | 28.00 | 28.18 | 1,430,984 | -0.02(-0.09%) |
Apr 04, 2012 | 27.93 | 28.35 | 27.89 | 28.21 | 1,763,681 | -0.14(-0.49%) |
Apr 03, 2012 | 28.39 | 28.73 | 28.18 | 28.34 | 3,691,469 | -0.79(-2.72%) |
Apr 02, 2012 | 28.39 | 29.16 | 28.39 | 29.14 | 1,887,551 | +0.56(+1.96%) |
Mar 30, 2012 | 28.69 | 28.78 | 28.48 | 28.57 | 1,063,304 | -0.03(-0.10%) |
Mar 29, 2012 | 28.78 | 28.85 | 28.23 | 28.60 | 3,122,828 | -0.33(-1.16%) |
Mar 28, 2012 | 28.97 | 29.05 | 28.70 | 28.94 | 1,326,980 | -0.09(-0.31%) |
Mar 27, 2012 | 29.14 | 29.34 | 29.01 | 29.03 | 979,004 | -0.12(-0.41%) |
Mar 26, 2012 | 28.82 | 29.16 | 28.81 | 29.15 | 1,353,231 | +0.56(+1.96%) |
Mar 23, 2012 | 28.45 | 28.61 | 28.33 | 28.58 | 1,365,465 | +0.05(+0.17%) |
Mar 22, 2012 | 28.47 | 28.62 | 28.43 | 28.54 | 1,157,922 | -0.30(-1.04%) |
Mar 21, 2012 | 28.79 | 29.04 | 28.61 | 28.84 | 1,195,236 | +0.00(+0.02%) |
Mar 20, 2012 | 28.67 | 28.89 | 28.48 | 28.83 | 1,092,463 | -0.18(-0.63%) |
Mar 19, 2012 | 28.76 | 29.09 | 28.71 | 29.01 | 1,582,034 | +0.18(+0.61%) |
Mar 16, 2012 | 28.91 | 29.07 | 28.78 | 28.84 | 1,641,814 | -0.04(-0.15%) |
Mar 15, 2012 | 28.51 | 29.04 | 28.48 | 28.88 | 1,566,743 | +0.28(+0.96%) |
Mar 14, 2012 | 28.84 | 29.11 | 28.47 | 28.60 | 1,711,686 | -0.25(-0.87%) |
Mar 13, 2012 | 28.18 | 28.86 | 28.17 | 28.86 | 1,710,922 | +0.69(+2.46%) |
Mar 12, 2012 | 28.20 | 28.30 | 27.98 | 28.16 | 1,335,734 | -0.07(-0.24%) |
Mar 09, 2012 | 28.28 | 28.46 | 28.10 | 28.23 | 1,769,026 | -0.02(-0.09%) |
Mar 08, 2012 | 27.75 | 28.30 | 27.68 | 28.25 | 1,563,829 | +0.75(+2.72%) |
Mar 07, 2012 | 27.58 | 27.59 | 27.22 | 27.51 | 2,204,756 | -0.12(-0.43%) |
Mar 06, 2012 | 27.65 | 28.02 | 27.51 | 27.62 | 1,921,764 | -0.53(-1.87%) |
Mar 05, 2012 | 27.95 | 28.23 | 27.76 | 28.15 | 1,419,518 | +0.06(+0.21%) |
Mar 02, 2012 | 28.23 | 28.46 | 27.86 | 28.09 | 2,368,271 | -0.25(-0.89%) |
Mar 01, 2012 | 27.98 | 28.66 | 27.98 | 28.34 | 4,401,621 | +0.67(+2.42%) |
Feb 29, 2012 | 27.70 | 27.89 | 27.31 | 27.67 | 3,759,893 | +0.18(+0.66%) |
Feb 28, 2012 | 27.15 | 27.52 | 27.07 | 27.49 | 1,759,492 | +0.40(+1.47%) |
Feb 27, 2012 | 26.71 | 27.12 | 26.46 | 27.09 | 1,494,751 | +0.20(+0.73%) |
Feb 24, 2012 | 26.82 | 27.01 | 26.69 | 26.90 | 1,527,611 | +0.05(+0.18%) |
Feb 23, 2012 | 26.74 | 26.87 | 26.61 | 26.85 | 1,020,872 | +0.11(+0.41%) |
Feb 22, 2012 | 26.40 | 26.83 | 26.40 | 26.74 | 1,820,777 | +0.25(+0.93%) |
Feb 21, 2012 | 26.41 | 26.55 | 26.19 | 26.49 | 4,356,716 | +0.21(+0.81%) |
Feb 17, 2012 | 26.44 | 26.44 | 26.22 | 26.28 | 1,487,635 | -0.04(-0.17%) |
Feb 16, 2012 | 26.19 | 26.52 | 26.19 | 26.32 | 2,487,625 | +0.03(+0.13%) |
Feb 15, 2012 | 26.52 | 26.55 | 26.21 | 26.29 | 1,179,239 | -0.11(-0.43%) |
Feb 14, 2012 | 26.35 | 26.40 | 26.11 | 26.40 | 1,443,147 | -0.03(-0.11%) |
Feb 13, 2012 | 26.51 | 26.63 | 26.33 | 26.43 | 892,040 | +0.12(+0.45%) |
Feb 10, 2012 | 26.25 | 26.50 | 26.06 | 26.32 | 1,460,738 | -0.27(-1.00%) |
Feb 09, 2012 | 26.67 | 26.77 | 26.52 | 26.58 | 1,983,595 | -0.05(-0.20%) |
Feb 08, 2012 | 26.53 | 26.83 | 26.38 | 26.64 | 1,623,036 | +0.13(+0.48%) |
Feb 07, 2012 | 26.45 | 26.58 | 26.09 | 26.51 | 1,039,734 | +0.07(+0.26%) |
Feb 06, 2012 | 26.24 | 26.54 | 26.22 | 26.44 | 872,912 | +0.03(+0.13%) |
Feb 03, 2012 | 26.27 | 26.49 | 26.16 | 26.40 | 1,427,035 | +0.38(+1.48%) |
Feb 02, 2012 | 26.16 | 26.23 | 25.83 | 26.02 | 1,681,040 | -0.19(-0.71%) |