Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.05 | 28.32 | 28.02 | 28.29 | 240,303 | +0.25(+0.88%) |
Apr 27, 2012 | 28.07 | 28.29 | 28.02 | 28.05 | 336,873 | +0.09(+0.34%) |
Apr 26, 2012 | 27.70 | 28.06 | 27.70 | 27.95 | 212,494 | +0.13(+0.47%) |
Apr 25, 2012 | 27.96 | 28.13 | 27.62 | 27.82 | 232,045 | +0.04(+0.15%) |
Apr 24, 2012 | 27.56 | 28.07 | 27.46 | 27.78 | 332,916 | +0.21(+0.75%) |
Apr 23, 2012 | 26.92 | 27.74 | 26.58 | 27.58 | 470,310 | +0.39(+1.45%) |
Apr 20, 2012 | 27.36 | 27.49 | 27.15 | 27.18 | 389,796 | +0.13(+0.48%) |
Apr 19, 2012 | 26.55 | 27.16 | 26.36 | 27.05 | 272,047 | +0.35(+1.30%) |
Apr 18, 2012 | 26.59 | 26.88 | 26.41 | 26.71 | 365,640 | +0.10(+0.38%) |
Apr 17, 2012 | 26.62 | 26.88 | 26.59 | 26.61 | 270,489 | +0.11(+0.40%) |
Apr 16, 2012 | 26.68 | 26.74 | 26.46 | 26.50 | 202,610 | +0.02(+0.09%) |
Apr 13, 2012 | 26.58 | 26.58 | 26.33 | 26.48 | 131,379 | -0.14(-0.51%) |
Apr 12, 2012 | 26.54 | 26.98 | 26.38 | 26.61 | 256,771 | +0.32(+1.23%) |
Apr 11, 2012 | 26.04 | 26.29 | 25.87 | 26.29 | 221,650 | +0.40(+1.55%) |
Apr 10, 2012 | 26.42 | 26.48 | 25.59 | 25.89 | 379,215 | -0.62(-2.35%) |
Apr 09, 2012 | 26.53 | 26.68 | 26.19 | 26.51 | 166,631 | -0.49(-1.83%) |
Apr 05, 2012 | 26.62 | 27.06 | 26.62 | 27.01 | 221,328 | +0.24(+0.90%) |
Apr 04, 2012 | 26.62 | 26.79 | 26.53 | 26.76 | 486,537 | -0.05(-0.20%) |
Apr 03, 2012 | 26.65 | 26.86 | 26.44 | 26.82 | 226,601 | +0.09(+0.33%) |
Apr 02, 2012 | 26.73 | 27.02 | 26.48 | 26.73 | 334,447 | -0.01(-0.04%) |
Mar 30, 2012 | 26.47 | 26.89 | 26.30 | 26.74 | 162,074 | +0.42(+1.61%) |
Mar 29, 2012 | 26.20 | 26.42 | 25.83 | 26.32 | 301,593 | -0.06(-0.25%) |
Mar 28, 2012 | 26.73 | 26.82 | 26.06 | 26.38 | 266,996 | -0.38(-1.43%) |
Mar 27, 2012 | 26.91 | 27.22 | 26.62 | 26.76 | 297,428 | -0.13(-0.48%) |
Mar 26, 2012 | 26.85 | 27.09 | 26.68 | 26.89 | 379,673 | +0.18(+0.66%) |
Mar 23, 2012 | 26.44 | 26.79 | 26.20 | 26.72 | 222,926 | +0.34(+1.27%) |
Mar 22, 2012 | 26.51 | 26.55 | 26.08 | 26.38 | 245,278 | -0.34(-1.26%) |
Mar 21, 2012 | 26.69 | 26.91 | 26.46 | 26.72 | 208,197 | +0.02(+0.09%) |
Mar 20, 2012 | 26.96 | 27.08 | 26.10 | 26.69 | 464,493 | -0.46(-1.71%) |
Mar 19, 2012 | 26.65 | 27.44 | 26.48 | 27.16 | 407,767 | +0.79(+3.01%) |
Mar 16, 2012 | 26.37 | 26.75 | 26.21 | 26.36 | 467,608 | +0.02(+0.07%) |
Mar 15, 2012 | 26.08 | 26.41 | 25.75 | 26.35 | 403,729 | +0.24(+0.90%) |
Mar 14, 2012 | 26.92 | 26.92 | 26.03 | 26.11 | 375,033 | -0.78(-2.91%) |
Mar 13, 2012 | 26.62 | 26.91 | 26.05 | 26.89 | 346,227 | +0.39(+1.49%) |
Mar 12, 2012 | 26.36 | 26.51 | 26.09 | 26.50 | 285,928 | +0.14(+0.51%) |
Mar 09, 2012 | 26.44 | 26.51 | 26.20 | 26.36 | 366,706 | +0.02(+0.07%) |
Mar 08, 2012 | 26.41 | 26.66 | 26.26 | 26.35 | 290,398 | -0.06(-0.22%) |
Mar 07, 2012 | 25.85 | 26.51 | 25.71 | 26.41 | 401,453 | +0.39(+1.52%) |
Mar 06, 2012 | 25.98 | 26.17 | 25.85 | 26.01 | 626,176 | -0.34(-1.27%) |
Mar 05, 2012 | 26.01 | 26.36 | 25.92 | 26.35 | 499,410 | +0.34(+1.31%) |
Mar 02, 2012 | 26.12 | 26.17 | 25.87 | 26.01 | 335,613 | -0.11(-0.41%) |
Mar 01, 2012 | 26.18 | 26.47 | 25.77 | 26.11 | 669,933 | -0.03(-0.11%) |
Feb 29, 2012 | 26.60 | 26.77 | 25.79 | 26.14 | 995,489 | -0.78(-2.91%) |
Feb 28, 2012 | 27.59 | 27.76 | 26.61 | 26.92 | 597,998 | -0.68(-2.45%) |
Feb 27, 2012 | 26.95 | 28.41 | 26.95 | 27.60 | 822,973 | +0.56(+2.09%) |
Feb 24, 2012 | 26.45 | 27.18 | 26.39 | 27.04 | 411,972 | +0.65(+2.45%) |
Feb 23, 2012 | 26.06 | 26.92 | 26.06 | 26.39 | 411,320 | +0.52(+2.00%) |
Feb 22, 2012 | 25.78 | 25.92 | 25.40 | 25.87 | 229,662 | +0.02(+0.07%) |
Feb 21, 2012 | 25.66 | 26.24 | 25.54 | 25.85 | 198,718 | +0.26(+1.03%) |
Feb 17, 2012 | 25.59 | 25.82 | 25.40 | 25.59 | 183,157 | +0.17(+0.67%) |
Feb 16, 2012 | 25.13 | 25.58 | 25.13 | 25.42 | 258,282 | +0.27(+1.08%) |
Feb 15, 2012 | 25.54 | 25.54 | 24.69 | 25.15 | 323,294 | -0.27(-1.06%) |
Feb 14, 2012 | 24.81 | 25.55 | 24.36 | 25.42 | 235,901 | -0.02(-0.07%) |
Feb 13, 2012 | 25.54 | 25.54 | 24.84 | 25.43 | 202,250 | +0.00(+0.00%) |
Feb 10, 2012 | 25.36 | 25.47 | 25.30 | 25.43 | 173,628 | -0.17(-0.67%) |
Feb 09, 2012 | 25.88 | 25.99 | 25.55 | 25.61 | 182,127 | -0.13(-0.50%) |
Feb 08, 2012 | 25.84 | 25.98 | 25.55 | 25.73 | 129,542 | -0.04(-0.16%) |
Feb 07, 2012 | 25.59 | 25.88 | 25.47 | 25.78 | 444,962 | +0.19(+0.76%) |
Feb 06, 2012 | 25.56 | 25.72 | 25.46 | 25.58 | 140,288 | -0.06(-0.25%) |
Feb 03, 2012 | 25.51 | 25.65 | 25.30 | 25.65 | 296,789 | +0.42(+1.66%) |
Feb 02, 2012 | 24.99 | 25.32 | 24.81 | 25.23 | 459,387 | +0.31(+1.25%) |