Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.23 | 28.23 | 28.23 | 28.23 | 241 | -0.01(-0.05%) |
Apr 26, 2012 | 28.15 | 28.24 | 28.24 | 28.24 | 5,664 | +0.22(+0.79%) |
Apr 25, 2012 | 28.02 | 28.02 | 28.02 | 28.02 | 871 | +0.45(+1.63%) |
Apr 23, 2012 | 26.40 | 27.57 | 27.57 | 27.57 | 10,457 | -0.28(-0.99%) |
Apr 20, 2012 | 28.02 | 28.02 | 27.85 | 27.85 | 36,281 | +0.31(+1.12%) |
Apr 19, 2012 | 27.73 | 27.85 | 27.54 | 27.54 | 4,574 | -0.36(-1.28%) |
Apr 18, 2012 | 27.90 | 27.90 | 27.90 | 27.90 | 871 | +0.16(+0.58%) |
Apr 17, 2012 | 27.74 | 27.74 | 27.74 | 27.74 | 285 | +0.06(+0.20%) |
Apr 16, 2012 | 27.68 | 27.68 | 27.68 | 27.68 | 361 | +0.38(+1.38%) |
Apr 11, 2012 | 27.17 | 27.31 | 27.31 | 27.31 | 1,307 | +0.42(+1.55%) |
Apr 10, 2012 | 27.33 | 27.33 | 26.89 | 26.89 | 14,964 | -0.48(-1.76%) |
Apr 09, 2012 | 27.37 | 27.37 | 27.37 | 27.37 | 276 | -0.47(-1.70%) |
Apr 05, 2012 | 27.88 | 27.88 | 27.84 | 27.84 | 3,307 | -0.57(-2.00%) |
Apr 02, 2012 | 28.41 | 28.41 | 28.41 | 28.41 | 871 | +0.40(+1.43%) |
Mar 29, 2012 | 28.01 | 28.01 | 28.01 | 28.01 | 0 | -0.18(-0.63%) |
Mar 28, 2012 | 28.19 | 28.19 | 28.19 | 28.19 | 217 | -0.40(-1.40%) |
Mar 27, 2012 | 28.55 | 28.59 | 28.55 | 28.59 | 612 | +0.45(+1.59%) |
Mar 23, 2012 | 28.07 | 28.15 | 28.15 | 28.15 | 6,099 | +0.25(+0.90%) |
Mar 22, 2012 | 27.89 | 27.89 | 27.89 | 27.89 | 670 | -0.26(-0.91%) |
Mar 21, 2012 | 28.13 | 28.21 | 28.11 | 28.15 | 12,239 | +0.01(+0.05%) |
Mar 20, 2012 | 28.05 | 28.14 | 28.05 | 28.14 | 631 | -0.37(-1.30%) |
Mar 19, 2012 | 28.53 | 28.53 | 28.50 | 28.51 | 3,049 | -0.09(-0.32%) |
Mar 15, 2012 | 28.60 | 28.60 | 28.60 | 28.60 | 1,307 | +0.12(+0.43%) |
Mar 14, 2012 | 28.60 | 28.60 | 28.48 | 28.48 | 1,063 | +0.05(+0.18%) |
Mar 13, 2012 | 28.29 | 28.44 | 28.29 | 28.43 | 1,379 | +0.29(+1.04%) |
Mar 12, 2012 | 28.13 | 28.13 | 28.13 | 28.13 | 435 | -0.07(-0.24%) |
Mar 09, 2012 | 28.16 | 28.25 | 28.16 | 28.20 | 6,465 | +0.86(+3.16%) |
Mar 07, 2012 | 28.00 | 27.34 | 27.34 | 27.34 | 1,307 | +0.13(+0.47%) |
Mar 06, 2012 | 27.62 | 27.62 | 27.21 | 27.21 | 5,882 | -0.65(-2.32%) |
Mar 05, 2012 | 27.93 | 27.97 | 27.86 | 27.86 | 7,226 | +0.00(+0.00%) |
Mar 02, 2012 | 28.87 | 28.87 | 27.86 | 27.86 | 5,052 | -0.32(-1.14%) |
Mar 01, 2012 | 29.48 | 29.48 | 28.05 | 28.18 | 1,627 | -0.03(-0.11%) |
Feb 29, 2012 | 28.21 | 28.21 | 28.21 | 28.21 | 718 | +0.14(+0.51%) |
Feb 28, 2012 | 28.15 | 28.15 | 28.07 | 28.07 | 1,524 | -0.21(-0.75%) |
Feb 27, 2012 | 28.12 | 28.28 | 28.12 | 28.28 | 609 | -0.04(-0.15%) |
Feb 24, 2012 | 28.48 | 28.48 | 28.32 | 28.32 | 5,374 | +0.21(+0.75%) |
Feb 23, 2012 | 28.11 | 28.11 | 28.11 | 28.11 | 681 | -0.05(-0.17%) |
Feb 22, 2012 | 28.23 | 28.56 | 28.13 | 28.16 | 22,652 | -0.08(-0.27%) |
Feb 16, 2012 | 27.87 | 28.24 | 28.24 | 28.24 | 7,407 | +0.30(+1.06%) |
Feb 15, 2012 | 28.15 | 28.15 | 27.94 | 27.94 | 967 | -0.13(-0.46%) |
Feb 14, 2012 | 28.06 | 28.07 | 28.06 | 28.07 | 4,958 | -0.29(-1.02%) |
Feb 13, 2012 | 28.40 | 28.40 | 28.36 | 28.36 | 2,668 | +0.29(+1.02%) |
Feb 10, 2012 | 28.10 | 28.10 | 28.07 | 28.07 | 435 | -0.18(-0.64%) |
Feb 09, 2012 | 28.25 | 28.25 | 28.25 | 28.25 | 217 | +0.11(+0.38%) |
Feb 08, 2012 | 28.15 | 28.15 | 28.15 | 28.15 | 252 | +0.14(+0.51%) |
Feb 07, 2012 | 27.86 | 28.05 | 27.83 | 28.00 | 3,485 | +0.10(+0.35%) |
Feb 06, 2012 | 27.78 | 27.91 | 27.77 | 27.91 | 57,688 | -0.07(-0.25%) |
Feb 03, 2012 | 27.93 | 28.02 | 27.93 | 27.98 | 3,049 | +0.46(+1.68%) |
Feb 02, 2012 | 27.51 | 27.60 | 27.51 | 27.51 | 228 | -0.09(-0.32%) |