Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.00 | 27.00 | 26.60 | 26.74 | 142,823 | -0.31(-1.16%) |
Apr 27, 2012 | 27.05 | 27.33 | 26.76 | 27.06 | 127,233 | -0.01(-0.04%) |
Apr 26, 2012 | 26.87 | 27.12 | 26.53 | 27.07 | 216,532 | +0.24(+0.89%) |
Apr 25, 2012 | 26.54 | 27.10 | 26.37 | 26.83 | 207,983 | +0.51(+1.96%) |
Apr 24, 2012 | 26.16 | 26.46 | 25.99 | 26.31 | 165,384 | +0.24(+0.94%) |
Apr 23, 2012 | 26.15 | 26.33 | 25.70 | 26.07 | 238,196 | -0.45(-1.68%) |
Apr 20, 2012 | 26.57 | 26.66 | 26.20 | 26.51 | 187,613 | +0.30(+1.13%) |
Apr 19, 2012 | 26.32 | 27.24 | 26.01 | 26.22 | 406,686 | -0.01(-0.04%) |
Apr 18, 2012 | 25.79 | 26.38 | 25.49 | 26.23 | 390,883 | -0.15(-0.58%) |
Apr 17, 2012 | 25.76 | 26.66 | 25.52 | 26.38 | 300,874 | +0.72(+2.81%) |
Apr 16, 2012 | 25.47 | 25.85 | 25.18 | 25.66 | 187,419 | +0.24(+0.96%) |
Apr 13, 2012 | 25.61 | 25.75 | 25.35 | 25.42 | 226,255 | -0.27(-1.05%) |
Apr 12, 2012 | 25.70 | 26.08 | 25.67 | 25.69 | 247,085 | -0.08(-0.31%) |
Apr 11, 2012 | 25.53 | 25.79 | 25.31 | 25.77 | 209,666 | +0.54(+2.12%) |
Apr 10, 2012 | 25.54 | 25.87 | 25.02 | 25.23 | 246,514 | -0.48(-1.88%) |
Apr 09, 2012 | 25.47 | 25.87 | 25.37 | 25.71 | 189,352 | -0.12(-0.45%) |
Apr 05, 2012 | 25.87 | 25.89 | 25.60 | 25.83 | 150,356 | -0.07(-0.27%) |
Apr 04, 2012 | 25.91 | 26.14 | 25.67 | 25.90 | 260,709 | -0.37(-1.39%) |
Apr 03, 2012 | 26.10 | 26.44 | 25.84 | 26.27 | 367,953 | +0.09(+0.34%) |
Apr 02, 2012 | 25.72 | 26.39 | 25.72 | 26.18 | 397,052 | +0.34(+1.31%) |
Mar 30, 2012 | 25.82 | 25.92 | 25.47 | 25.84 | 376,021 | +0.21(+0.83%) |
Mar 29, 2012 | 25.02 | 25.68 | 24.95 | 25.62 | 172,387 | +0.44(+1.73%) |
Mar 28, 2012 | 25.46 | 25.71 | 25.05 | 25.19 | 305,695 | -0.29(-1.14%) |
Mar 27, 2012 | 25.47 | 25.81 | 25.46 | 25.48 | 169,650 | -0.01(-0.02%) |
Mar 26, 2012 | 25.87 | 25.91 | 25.42 | 25.48 | 190,183 | -0.04(-0.14%) |
Mar 23, 2012 | 25.49 | 25.57 | 25.18 | 25.52 | 124,172 | +0.04(+0.17%) |
Mar 22, 2012 | 25.57 | 25.74 | 25.20 | 25.48 | 178,129 | -0.27(-1.05%) |
Mar 21, 2012 | 25.86 | 25.92 | 25.43 | 25.75 | 280,454 | -0.04(-0.14%) |
Mar 20, 2012 | 25.37 | 25.84 | 24.99 | 25.79 | 289,990 | +0.26(+1.02%) |
Mar 19, 2012 | 25.14 | 25.66 | 24.87 | 25.53 | 309,075 | +0.43(+1.73%) |
Mar 16, 2012 | 25.28 | 25.29 | 24.87 | 25.09 | 449,217 | -0.22(-0.89%) |
Mar 15, 2012 | 24.38 | 25.56 | 24.17 | 25.32 | 678,704 | +0.96(+3.94%) |
Mar 14, 2012 | 24.36 | 24.48 | 24.26 | 24.36 | 233,252 | -0.08(-0.32%) |
Mar 13, 2012 | 24.04 | 24.45 | 23.81 | 24.44 | 296,904 | +0.63(+2.64%) |
Mar 12, 2012 | 23.64 | 23.96 | 23.55 | 23.81 | 274,610 | +0.21(+0.87%) |
Mar 09, 2012 | 23.44 | 23.94 | 23.34 | 23.60 | 166,876 | +0.13(+0.56%) |
Mar 08, 2012 | 23.27 | 23.50 | 22.61 | 23.47 | 230,000 | +0.39(+1.67%) |
Mar 07, 2012 | 22.64 | 23.21 | 22.46 | 23.08 | 227,123 | +0.59(+2.63%) |
Mar 06, 2012 | 22.84 | 23.06 | 22.24 | 22.49 | 373,152 | -0.62(-2.68%) |
Mar 05, 2012 | 23.01 | 23.63 | 22.90 | 23.11 | 540,415 | -0.02(-0.07%) |
Mar 02, 2012 | 22.92 | 23.26 | 22.68 | 23.13 | 566,261 | +0.23(+1.02%) |
Mar 01, 2012 | 22.77 | 23.36 | 22.53 | 22.89 | 442,336 | +0.10(+0.44%) |
Feb 29, 2012 | 22.77 | 23.52 | 22.77 | 22.79 | 384,036 | +0.17(+0.75%) |
Feb 28, 2012 | 22.88 | 22.94 | 22.49 | 22.62 | 496,349 | -0.33(-1.45%) |
Feb 27, 2012 | 23.41 | 23.42 | 22.54 | 22.96 | 413,268 | -0.97(-4.07%) |
Feb 24, 2012 | 24.25 | 24.30 | 23.88 | 23.93 | 242,518 | -0.36(-1.50%) |
Feb 23, 2012 | 23.44 | 24.75 | 23.35 | 24.29 | 459,922 | +0.95(+4.08%) |
Feb 22, 2012 | 23.27 | 23.54 | 23.18 | 23.34 | 322,888 | +0.08(+0.36%) |
Feb 21, 2012 | 22.21 | 23.27 | 22.18 | 23.26 | 499,480 | +1.08(+4.89%) |
Feb 17, 2012 | 22.28 | 22.28 | 22.02 | 22.17 | 224,274 | -0.02(-0.10%) |
Feb 16, 2012 | 22.08 | 22.29 | 21.76 | 22.19 | 232,388 | +0.17(+0.77%) |
Feb 15, 2012 | 22.66 | 22.68 | 21.97 | 22.03 | 373,954 | -0.49(-2.18%) |
Feb 14, 2012 | 22.63 | 22.64 | 22.40 | 22.52 | 219,865 | -0.11(-0.49%) |
Feb 13, 2012 | 22.92 | 23.11 | 22.49 | 22.63 | 331,208 | -0.15(-0.67%) |
Feb 10, 2012 | 22.50 | 22.97 | 22.04 | 22.78 | 442,092 | +0.12(+0.54%) |
Feb 09, 2012 | 23.01 | 23.93 | 21.99 | 22.66 | 1,060,998 | -0.75(-3.19%) |
Feb 08, 2012 | 22.88 | 23.56 | 22.46 | 23.41 | 754,013 | +0.56(+2.45%) |
Feb 07, 2012 | 23.27 | 23.40 | 22.74 | 22.84 | 198,564 | -0.43(-1.84%) |
Feb 06, 2012 | 22.89 | 23.28 | 22.62 | 23.27 | 182,152 | +0.35(+1.55%) |
Feb 03, 2012 | 23.01 | 23.13 | 22.66 | 22.92 | 218,755 | +0.31(+1.36%) |
Feb 02, 2012 | 22.28 | 22.88 | 22.23 | 22.61 | 265,849 | +0.25(+1.14%) |