Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.44 | 26.49 | 25.83 | 26.21 | 1,795,720 | -0.56(-2.10%) |
Apr 27, 2012 | 26.23 | 26.82 | 26.13 | 26.78 | 1,570,396 | +0.59(+2.24%) |
Apr 26, 2012 | 25.37 | 26.21 | 24.94 | 26.19 | 1,718,162 | +0.61(+2.39%) |
Apr 25, 2012 | 25.08 | 25.61 | 25.08 | 25.58 | 1,039,080 | +0.86(+3.48%) |
Apr 24, 2012 | 25.02 | 25.12 | 24.35 | 24.72 | 914,603 | -0.38(-1.52%) |
Apr 23, 2012 | 24.58 | 25.15 | 24.13 | 25.10 | 1,326,282 | +0.09(+0.34%) |
Apr 20, 2012 | 24.96 | 25.45 | 24.77 | 25.01 | 934,739 | +0.24(+0.98%) |
Apr 19, 2012 | 25.00 | 25.01 | 24.43 | 24.77 | 1,196,917 | -0.15(-0.59%) |
Apr 18, 2012 | 25.12 | 25.23 | 24.76 | 24.92 | 1,028,173 | -0.27(-1.07%) |
Apr 17, 2012 | 24.95 | 25.69 | 24.95 | 25.19 | 813,370 | +0.43(+1.72%) |
Apr 16, 2012 | 25.05 | 25.14 | 24.52 | 24.76 | 770,462 | +0.00(+0.00%) |
Apr 13, 2012 | 25.01 | 25.03 | 24.60 | 24.76 | 1,012,365 | -0.29(-1.16%) |
Apr 12, 2012 | 24.62 | 25.27 | 24.58 | 25.05 | 1,684,863 | +0.52(+2.12%) |
Apr 11, 2012 | 24.81 | 24.86 | 24.37 | 24.53 | 1,406,734 | -0.01(-0.03%) |
Apr 10, 2012 | 25.41 | 25.54 | 24.48 | 24.54 | 714,032 | -0.92(-3.61%) |
Apr 09, 2012 | 24.94 | 25.49 | 24.87 | 25.46 | 851,667 | -0.17(-0.66%) |
Apr 05, 2012 | 25.85 | 26.39 | 25.63 | 25.63 | 1,159,983 | -0.36(-1.37%) |
Apr 04, 2012 | 26.10 | 26.37 | 25.83 | 25.99 | 729,640 | -0.55(-2.09%) |
Apr 03, 2012 | 26.81 | 26.93 | 26.34 | 26.54 | 732,857 | -0.36(-1.34%) |
Apr 02, 2012 | 26.56 | 27.02 | 26.49 | 26.90 | 681,687 | +0.34(+1.28%) |
Mar 30, 2012 | 26.86 | 26.87 | 26.14 | 26.56 | 871,830 | +0.05(+0.19%) |
Mar 29, 2012 | 26.35 | 26.56 | 25.85 | 26.51 | 853,931 | -0.12(-0.45%) |
Mar 28, 2012 | 27.05 | 27.05 | 26.03 | 26.63 | 1,726,178 | -0.50(-1.83%) |
Mar 27, 2012 | 26.85 | 27.36 | 26.76 | 27.12 | 569,208 | +0.18(+0.68%) |
Mar 26, 2012 | 26.61 | 26.98 | 26.43 | 26.94 | 462,695 | +0.62(+2.35%) |
Mar 23, 2012 | 25.93 | 26.49 | 25.83 | 26.32 | 586,830 | +0.52(+2.03%) |
Mar 22, 2012 | 26.41 | 26.50 | 25.32 | 25.80 | 2,548,631 | -0.93(-3.50%) |
Mar 21, 2012 | 26.37 | 26.79 | 26.14 | 26.73 | 854,695 | +0.52(+1.97%) |
Mar 20, 2012 | 26.26 | 26.38 | 26.17 | 26.21 | 395,102 | -0.41(-1.52%) |
Mar 19, 2012 | 26.67 | 26.78 | 26.55 | 26.62 | 587,899 | -0.13(-0.47%) |
Mar 16, 2012 | 26.62 | 26.95 | 26.47 | 26.75 | 642,192 | +0.16(+0.60%) |
Mar 15, 2012 | 26.53 | 26.78 | 26.19 | 26.59 | 615,409 | +0.16(+0.62%) |
Mar 14, 2012 | 26.95 | 27.00 | 26.19 | 26.42 | 1,091,134 | -0.50(-1.87%) |
Mar 13, 2012 | 25.48 | 27.43 | 25.48 | 26.93 | 2,639,523 | +1.62(+6.38%) |
Mar 12, 2012 | 25.30 | 25.40 | 25.09 | 25.31 | 883,522 | +0.11(+0.42%) |
Mar 09, 2012 | 24.72 | 25.30 | 24.72 | 25.21 | 1,252,390 | +0.50(+2.01%) |
Mar 08, 2012 | 23.95 | 24.78 | 23.95 | 24.71 | 2,452,272 | +1.00(+4.20%) |
Mar 07, 2012 | 23.21 | 23.76 | 23.21 | 23.71 | 790,080 | +0.64(+2.77%) |
Mar 06, 2012 | 23.50 | 23.50 | 22.99 | 23.07 | 881,239 | -0.78(-3.27%) |
Mar 05, 2012 | 24.62 | 24.62 | 23.57 | 23.85 | 1,309,303 | -0.93(-3.76%) |
Mar 02, 2012 | 24.57 | 25.00 | 24.54 | 24.79 | 794,947 | +0.21(+0.87%) |
Mar 01, 2012 | 24.70 | 24.76 | 24.43 | 24.57 | 516,864 | -0.09(-0.35%) |
Feb 29, 2012 | 25.22 | 25.35 | 24.56 | 24.66 | 772,347 | -0.54(-2.13%) |
Feb 28, 2012 | 25.22 | 25.46 | 24.92 | 25.20 | 976,705 | +0.20(+0.82%) |
Feb 27, 2012 | 23.66 | 25.49 | 23.62 | 24.99 | 3,024,702 | +1.39(+5.90%) |
Feb 24, 2012 | 23.54 | 23.83 | 23.44 | 23.60 | 593,960 | -0.15(-0.62%) |
Feb 23, 2012 | 23.77 | 23.98 | 23.36 | 23.75 | 995,316 | -0.03(-0.14%) |
Feb 22, 2012 | 23.57 | 23.93 | 23.37 | 23.78 | 1,038,824 | +0.03(+0.14%) |
Feb 21, 2012 | 24.97 | 25.96 | 23.44 | 23.75 | 2,138,841 | -1.02(-4.12%) |
Feb 17, 2012 | 24.65 | 24.84 | 24.38 | 24.77 | 945,905 | +0.11(+0.47%) |
Feb 16, 2012 | 23.74 | 24.69 | 23.72 | 24.65 | 1,035,255 | +0.88(+3.70%) |
Feb 15, 2012 | 23.69 | 23.91 | 23.36 | 23.77 | 580,595 | +0.22(+0.94%) |
Feb 14, 2012 | 23.46 | 24.05 | 23.13 | 23.55 | 1,570,089 | -0.87(-3.57%) |
Feb 13, 2012 | 24.19 | 24.51 | 23.79 | 24.42 | 749,242 | +0.49(+2.04%) |
Feb 10, 2012 | 24.08 | 24.16 | 23.39 | 23.93 | 900,893 | -0.38(-1.57%) |
Feb 09, 2012 | 24.57 | 24.62 | 24.28 | 24.32 | 629,195 | -0.13(-0.54%) |
Feb 08, 2012 | 24.93 | 25.19 | 24.25 | 24.45 | 1,216,515 | -0.49(-1.95%) |
Feb 07, 2012 | 24.73 | 24.97 | 24.42 | 24.93 | 801,832 | +0.20(+0.81%) |
Feb 06, 2012 | 24.14 | 24.75 | 24.04 | 24.73 | 810,442 | +0.49(+2.01%) |
Feb 03, 2012 | 24.17 | 24.53 | 24.13 | 24.25 | 941,126 | +0.36(+1.53%) |
Feb 02, 2012 | 24.46 | 24.55 | 23.74 | 23.88 | 779,506 | -0.66(-2.70%) |