Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.95 | 26.98 | 26.63 | 26.72 | 340,207 | -0.36(-1.34%) |
Apr 27, 2012 | 27.14 | 27.35 | 27.06 | 27.09 | 779,043 | +0.42(+1.56%) |
Apr 26, 2012 | 26.35 | 26.77 | 26.35 | 26.67 | 382,531 | +0.27(+1.01%) |
Apr 25, 2012 | 26.37 | 26.40 | 26.17 | 26.40 | 637,158 | +0.09(+0.34%) |
Apr 24, 2012 | 26.28 | 26.44 | 26.23 | 26.31 | 371,945 | +0.36(+1.40%) |
Apr 23, 2012 | 25.95 | 25.98 | 25.71 | 25.95 | 683,284 | -0.12(-0.45%) |
Apr 20, 2012 | 26.16 | 26.26 | 26.03 | 26.07 | 349,208 | -0.05(-0.20%) |
Apr 19, 2012 | 26.39 | 26.57 | 26.11 | 26.12 | 718,609 | -0.34(-1.29%) |
Apr 18, 2012 | 26.34 | 26.50 | 26.31 | 26.46 | 960,526 | +0.18(+0.68%) |
Apr 17, 2012 | 26.24 | 26.43 | 26.13 | 26.28 | 723,761 | -0.17(-0.64%) |
Apr 16, 2012 | 26.58 | 26.60 | 26.38 | 26.46 | 260,529 | -0.07(-0.25%) |
Apr 13, 2012 | 26.66 | 26.73 | 26.49 | 26.52 | 421,310 | -0.59(-2.16%) |
Apr 12, 2012 | 26.80 | 27.11 | 26.71 | 27.11 | 393,093 | +0.39(+1.47%) |
Apr 11, 2012 | 26.66 | 26.78 | 26.55 | 26.71 | 343,164 | +0.30(+1.15%) |
Apr 10, 2012 | 26.75 | 26.86 | 26.32 | 26.41 | 568,328 | -0.38(-1.41%) |
Apr 09, 2012 | 26.69 | 27.06 | 26.66 | 26.79 | 426,045 | -0.66(-2.40%) |
Apr 05, 2012 | 27.40 | 27.61 | 27.33 | 27.45 | 369,934 | -0.22(-0.80%) |
Apr 04, 2012 | 27.73 | 27.73 | 27.40 | 27.67 | 794,230 | -0.79(-2.79%) |
Apr 03, 2012 | 28.89 | 28.89 | 28.30 | 28.46 | 814,815 | -0.33(-1.16%) |
Apr 02, 2012 | 28.50 | 28.86 | 28.48 | 28.80 | 402,186 | +0.30(+1.07%) |
Mar 30, 2012 | 28.55 | 28.55 | 28.36 | 28.49 | 324,609 | +0.14(+0.50%) |
Mar 29, 2012 | 28.38 | 28.41 | 28.21 | 28.35 | 314,998 | -0.44(-1.52%) |
Mar 28, 2012 | 28.84 | 28.89 | 28.54 | 28.79 | 505,974 | -0.02(-0.08%) |
Mar 27, 2012 | 28.87 | 29.10 | 28.78 | 28.81 | 504,023 | +0.28(+0.99%) |
Mar 26, 2012 | 28.48 | 28.54 | 28.29 | 28.53 | 420,115 | +0.10(+0.37%) |
Mar 23, 2012 | 28.37 | 28.44 | 28.17 | 28.43 | 666,215 | -0.36(-1.26%) |
Mar 22, 2012 | 28.86 | 28.92 | 28.72 | 28.79 | 663,972 | +0.30(+1.07%) |
Mar 21, 2012 | 28.49 | 28.61 | 28.35 | 28.49 | 692,288 | -0.01(-0.03%) |
Mar 20, 2012 | 28.54 | 28.55 | 28.39 | 28.49 | 1,068,952 | -0.30(-1.06%) |
Mar 19, 2012 | 28.84 | 28.84 | 28.70 | 28.80 | 695,226 | -0.19(-0.64%) |
Mar 16, 2012 | 29.14 | 29.18 | 28.98 | 28.98 | 1,216,767 | -0.08(-0.28%) |
Mar 15, 2012 | 29.04 | 29.12 | 28.95 | 29.07 | 1,121,945 | +0.76(+2.70%) |
Mar 14, 2012 | 28.48 | 28.48 | 28.23 | 28.30 | 520,640 | +0.07(+0.24%) |
Mar 13, 2012 | 28.04 | 28.23 | 27.91 | 28.23 | 2,580,065 | +0.31(+1.12%) |
Mar 12, 2012 | 28.05 | 28.12 | 27.86 | 27.92 | 389,362 | -0.47(-1.67%) |
Mar 09, 2012 | 28.23 | 28.46 | 28.22 | 28.40 | 469,105 | +0.44(+1.59%) |
Mar 08, 2012 | 27.84 | 27.96 | 27.76 | 27.95 | 916,765 | +0.47(+1.73%) |
Mar 07, 2012 | 27.32 | 27.51 | 27.26 | 27.48 | 438,782 | +0.49(+1.81%) |
Mar 06, 2012 | 26.94 | 27.04 | 26.86 | 26.99 | 746,926 | -0.59(-2.15%) |
Mar 05, 2012 | 27.75 | 27.75 | 27.40 | 27.58 | 1,203,463 | -0.49(-1.74%) |
Mar 02, 2012 | 28.09 | 28.13 | 27.86 | 28.07 | 724,227 | -0.43(-1.51%) |
Mar 01, 2012 | 28.26 | 28.54 | 28.26 | 28.50 | 898,954 | +0.24(+0.84%) |
Feb 29, 2012 | 28.62 | 28.65 | 28.25 | 28.26 | 1,933,948 | -0.53(-1.85%) |
Feb 28, 2012 | 28.80 | 28.83 | 28.63 | 28.80 | 961,254 | +0.20(+0.70%) |
Feb 27, 2012 | 28.38 | 28.68 | 28.26 | 28.60 | 698,172 | +0.05(+0.18%) |
Feb 24, 2012 | 28.62 | 28.62 | 28.45 | 28.55 | 715,059 | +0.74(+2.67%) |
Feb 23, 2012 | 27.67 | 27.83 | 27.52 | 27.80 | 516,174 | +0.16(+0.59%) |
Feb 22, 2012 | 27.53 | 27.68 | 27.53 | 27.64 | 430,445 | +0.36(+1.33%) |
Feb 21, 2012 | 27.43 | 27.43 | 27.16 | 27.28 | 969,491 | -0.47(-1.71%) |
Feb 17, 2012 | 27.85 | 27.89 | 27.65 | 27.75 | 379,769 | +0.25(+0.92%) |
Feb 16, 2012 | 27.21 | 27.52 | 27.14 | 27.50 | 855,314 | +0.37(+1.37%) |
Feb 15, 2012 | 27.21 | 27.35 | 27.03 | 27.13 | 469,500 | +0.53(+1.98%) |
Feb 14, 2012 | 26.55 | 26.61 | 26.43 | 26.60 | 1,020,439 | +0.04(+0.14%) |
Feb 13, 2012 | 26.54 | 26.60 | 26.45 | 26.57 | 273,954 | +0.29(+1.10%) |
Feb 10, 2012 | 26.41 | 26.41 | 26.17 | 26.28 | 299,592 | -0.75(-2.77%) |
Feb 09, 2012 | 27.14 | 27.19 | 26.86 | 27.03 | 372,126 | -0.14(-0.52%) |
Feb 08, 2012 | 27.23 | 27.33 | 26.98 | 27.17 | 608,450 | +0.37(+1.38%) |
Feb 07, 2012 | 26.68 | 26.86 | 26.62 | 26.80 | 785,897 | +0.21(+0.78%) |
Feb 06, 2012 | 26.49 | 26.68 | 26.46 | 26.59 | 526,462 | +0.19(+0.73%) |
Feb 03, 2012 | 26.31 | 26.53 | 26.28 | 26.40 | 680,623 | -0.06(-0.22%) |
Feb 02, 2012 | 26.40 | 26.51 | 26.32 | 26.46 | 474,241 | +0.36(+1.39%) |