Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.44 | 26.53 | 26.42 | 26.53 | 9,808 | -0.09(-0.35%) |
Apr 27, 2012 | 26.40 | 26.64 | 26.40 | 26.62 | 4,130 | +0.17(+0.63%) |
Apr 26, 2012 | 26.38 | 26.46 | 26.28 | 26.46 | 7,285 | +0.06(+0.22%) |
Apr 25, 2012 | 26.29 | 26.40 | 26.23 | 26.40 | 2,781 | +0.33(+1.27%) |
Apr 24, 2012 | 26.06 | 26.10 | 26.00 | 26.07 | 4,621 | +0.33(+1.29%) |
Apr 23, 2012 | 25.72 | 25.75 | 25.59 | 25.73 | 1,988 | -0.31(-1.20%) |
Apr 20, 2012 | 25.87 | 26.12 | 25.87 | 26.05 | 6,776 | +0.36(+1.40%) |
Apr 19, 2012 | 25.76 | 25.88 | 25.68 | 25.69 | 2,046 | -0.22(-0.84%) |
Apr 18, 2012 | 25.87 | 25.96 | 25.85 | 25.90 | 10,615 | -0.02(-0.08%) |
Apr 17, 2012 | 25.87 | 26.02 | 25.80 | 25.93 | 4,028 | +0.18(+0.70%) |
Apr 16, 2012 | 25.55 | 25.80 | 25.51 | 25.75 | 32,387 | +0.21(+0.82%) |
Apr 13, 2012 | 25.42 | 25.61 | 25.42 | 25.54 | 33,691 | -0.12(-0.48%) |
Apr 12, 2012 | 25.31 | 25.66 | 25.31 | 25.66 | 12,514 | +0.43(+1.70%) |
Apr 11, 2012 | 25.33 | 25.33 | 25.17 | 25.23 | 3,078 | +0.25(+1.01%) |
Apr 10, 2012 | 25.32 | 25.32 | 24.93 | 24.98 | 8,211 | -0.42(-1.66%) |
Apr 09, 2012 | 25.29 | 25.40 | 25.25 | 25.40 | 4,287 | -0.18(-0.70%) |
Apr 05, 2012 | 25.72 | 25.72 | 25.50 | 25.58 | 17,226 | +0.04(+0.14%) |
Apr 04, 2012 | 25.65 | 25.65 | 25.43 | 25.54 | 38,869 | -0.30(-1.18%) |
Apr 03, 2012 | 26.12 | 26.12 | 25.77 | 25.85 | 16,328 | -0.28(-1.06%) |
Apr 02, 2012 | 25.88 | 26.14 | 25.85 | 26.12 | 10,765 | +0.25(+0.96%) |
Mar 30, 2012 | 25.75 | 25.92 | 25.75 | 25.88 | 3,926 | +0.17(+0.66%) |
Mar 29, 2012 | 25.59 | 25.71 | 25.51 | 25.71 | 25,374 | -0.06(-0.23%) |
Mar 28, 2012 | 25.81 | 25.82 | 25.68 | 25.77 | 10,868 | -0.27(-1.03%) |
Mar 27, 2012 | 26.06 | 26.14 | 26.04 | 26.04 | 5,641 | +0.10(+0.39%) |
Mar 26, 2012 | 25.92 | 25.95 | 25.89 | 25.94 | 4,995 | +0.29(+1.13%) |
Mar 23, 2012 | 25.45 | 25.67 | 25.45 | 25.65 | 6,207 | +0.12(+0.46%) |
Mar 22, 2012 | 25.59 | 25.62 | 25.44 | 25.53 | 24,413 | -0.44(-1.68%) |
Mar 21, 2012 | 25.97 | 25.99 | 25.93 | 25.96 | 9,380 | -0.07(-0.25%) |
Mar 20, 2012 | 25.93 | 26.10 | 25.92 | 26.03 | 5,795 | -0.18(-0.67%) |
Mar 19, 2012 | 26.14 | 26.29 | 26.14 | 26.21 | 5,845 | +0.10(+0.39%) |
Mar 16, 2012 | 26.08 | 26.16 | 26.08 | 26.10 | 1,139 | +0.07(+0.25%) |
Mar 15, 2012 | 25.99 | 26.05 | 25.92 | 26.04 | 5,103 | +0.07(+0.28%) |
Mar 14, 2012 | 26.16 | 26.16 | 25.89 | 25.97 | 13,006 | -0.15(-0.59%) |
Mar 13, 2012 | 25.84 | 26.12 | 25.77 | 26.12 | 11,325 | +0.58(+2.26%) |
Mar 12, 2012 | 25.54 | 25.64 | 25.48 | 25.54 | 8,718 | +0.02(+0.09%) |
Mar 09, 2012 | 25.61 | 25.64 | 25.51 | 25.52 | 11,732 | +0.01(+0.04%) |
Mar 08, 2012 | 25.61 | 25.67 | 25.48 | 25.51 | 5,154 | +0.27(+1.07%) |
Mar 07, 2012 | 25.19 | 25.27 | 25.08 | 25.24 | 11,607 | +0.13(+0.53%) |
Mar 06, 2012 | 25.25 | 25.30 | 25.06 | 25.11 | 19,919 | -0.55(-2.13%) |
Mar 05, 2012 | 25.62 | 25.65 | 25.49 | 25.65 | 4,165 | +0.02(+0.10%) |
Mar 02, 2012 | 25.71 | 25.72 | 25.60 | 25.63 | 23,561 | +0.04(+0.17%) |
Mar 01, 2012 | 25.53 | 25.68 | 25.53 | 25.58 | 6,983 | +0.01(+0.02%) |
Feb 29, 2012 | 25.80 | 25.84 | 25.56 | 25.58 | 7,432 | -0.09(-0.33%) |
Feb 28, 2012 | 25.71 | 25.77 | 25.62 | 25.66 | 21,004 | +0.07(+0.28%) |
Feb 27, 2012 | 25.41 | 25.64 | 25.34 | 25.59 | 11,293 | -0.02(-0.06%) |
Feb 24, 2012 | 25.76 | 25.76 | 25.61 | 25.61 | 24,052 | +0.10(+0.41%) |
Feb 23, 2012 | 25.30 | 25.51 | 25.30 | 25.50 | 10,278 | +0.24(+0.96%) |
Feb 22, 2012 | 25.29 | 25.31 | 25.23 | 25.26 | 8,245 | -0.10(-0.40%) |
Feb 21, 2012 | 25.64 | 25.64 | 25.35 | 25.36 | 13,254 | -0.30(-1.15%) |
Feb 17, 2012 | 25.77 | 25.77 | 25.60 | 25.66 | 36,098 | +0.04(+0.17%) |
Feb 16, 2012 | 25.43 | 25.63 | 25.43 | 25.61 | 4,593 | +0.22(+0.88%) |
Feb 15, 2012 | 25.58 | 25.58 | 25.34 | 25.39 | 13,983 | +0.14(+0.57%) |
Feb 14, 2012 | 25.39 | 25.46 | 25.15 | 25.25 | 52,807 | -0.01(-0.06%) |
Feb 13, 2012 | 25.36 | 25.39 | 25.26 | 25.26 | 41,057 | +0.07(+0.26%) |
Feb 10, 2012 | 25.19 | 25.31 | 25.14 | 25.19 | 15,471 | -0.38(-1.47%) |
Feb 09, 2012 | 25.58 | 25.58 | 25.37 | 25.57 | 30,042 | +0.09(+0.37%) |
Feb 08, 2012 | 25.41 | 25.59 | 25.36 | 25.48 | 37,884 | +0.07(+0.28%) |
Feb 07, 2012 | 25.28 | 25.43 | 25.28 | 25.40 | 13,694 | +0.00(+0.00%) |
Feb 06, 2012 | 25.34 | 25.42 | 25.27 | 25.40 | 26,797 | -0.05(-0.20%) |
Feb 03, 2012 | 25.34 | 25.48 | 25.34 | 25.45 | 79,226 | +0.29(+1.15%) |
Feb 02, 2012 | 25.21 | 25.26 | 25.13 | 25.17 | 8,059 | +0.04(+0.17%) |