Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.53 | 28.96 | 28.48 | 28.71 | 1,851,257 | -0.08(-0.29%) |
Apr 27, 2012 | 28.83 | 29.12 | 27.97 | 28.79 | 3,160,430 | +1.74(+6.43%) |
Apr 26, 2012 | 26.67 | 27.14 | 26.47 | 27.05 | 1,099,457 | +0.29(+1.07%) |
Apr 25, 2012 | 26.67 | 26.94 | 26.48 | 26.77 | 860,092 | +0.39(+1.47%) |
Apr 24, 2012 | 25.92 | 26.52 | 25.92 | 26.38 | 1,260,308 | +0.66(+2.56%) |
Apr 23, 2012 | 25.54 | 25.75 | 25.39 | 25.72 | 952,315 | -0.03(-0.10%) |
Apr 20, 2012 | 25.61 | 25.94 | 25.61 | 25.75 | 564,300 | +0.23(+0.89%) |
Apr 19, 2012 | 25.72 | 25.83 | 25.31 | 25.52 | 1,169,691 | -0.17(-0.66%) |
Apr 18, 2012 | 25.66 | 25.93 | 25.64 | 25.69 | 581,071 | -0.04(-0.16%) |
Apr 17, 2012 | 25.47 | 25.81 | 25.47 | 25.73 | 838,266 | +0.41(+1.63%) |
Apr 16, 2012 | 25.64 | 25.64 | 25.07 | 25.32 | 1,323,671 | -0.25(-0.99%) |
Apr 13, 2012 | 26.08 | 26.20 | 25.50 | 25.57 | 1,470,767 | -0.46(-1.75%) |
Apr 12, 2012 | 25.83 | 26.12 | 25.83 | 26.02 | 730,889 | +0.26(+1.02%) |
Apr 11, 2012 | 25.51 | 25.80 | 25.51 | 25.76 | 1,009,410 | +0.57(+2.28%) |
Apr 10, 2012 | 25.61 | 25.66 | 25.15 | 25.19 | 677,774 | -0.45(-1.75%) |
Apr 09, 2012 | 25.54 | 25.72 | 25.42 | 25.64 | 709,062 | -0.31(-1.20%) |
Apr 05, 2012 | 25.96 | 26.00 | 25.80 | 25.95 | 678,458 | -0.09(-0.36%) |
Apr 04, 2012 | 26.50 | 26.52 | 25.94 | 26.04 | 1,450,050 | -0.57(-2.13%) |
Apr 03, 2012 | 26.31 | 26.72 | 26.27 | 26.61 | 966,968 | +0.38(+1.45%) |
Apr 02, 2012 | 26.24 | 26.51 | 26.19 | 26.23 | 1,010,548 | +0.14(+0.52%) |
Mar 30, 2012 | 26.38 | 26.45 | 26.09 | 26.09 | 862,815 | -0.07(-0.26%) |
Mar 29, 2012 | 26.00 | 26.24 | 25.82 | 26.16 | 637,936 | +0.03(+0.10%) |
Mar 28, 2012 | 26.23 | 26.25 | 25.77 | 26.13 | 1,393,388 | -0.46(-1.71%) |
Mar 27, 2012 | 27.01 | 27.01 | 26.46 | 26.59 | 1,560,578 | -0.41(-1.53%) |
Mar 26, 2012 | 26.85 | 27.01 | 26.81 | 27.00 | 1,010,156 | +0.24(+0.91%) |
Mar 23, 2012 | 26.71 | 26.84 | 26.55 | 26.76 | 494,282 | +0.23(+0.86%) |
Mar 22, 2012 | 26.45 | 26.59 | 26.26 | 26.53 | 633,572 | -0.18(-0.66%) |
Mar 21, 2012 | 26.92 | 26.93 | 26.54 | 26.71 | 785,309 | -0.19(-0.69%) |
Mar 20, 2012 | 26.87 | 27.04 | 26.77 | 26.89 | 602,874 | -0.09(-0.34%) |
Mar 19, 2012 | 26.64 | 27.12 | 26.63 | 26.99 | 1,197,762 | +0.35(+1.30%) |
Mar 16, 2012 | 26.72 | 26.95 | 26.60 | 26.64 | 1,184,841 | -0.03(-0.13%) |
Mar 15, 2012 | 26.51 | 26.71 | 26.18 | 26.67 | 914,230 | +0.11(+0.41%) |
Mar 14, 2012 | 26.17 | 26.59 | 26.07 | 26.56 | 1,792,631 | +0.40(+1.52%) |
Mar 13, 2012 | 25.59 | 26.17 | 25.48 | 26.17 | 1,146,661 | +0.73(+2.85%) |
Mar 12, 2012 | 25.32 | 25.58 | 25.26 | 25.44 | 897,970 | +0.14(+0.53%) |
Mar 09, 2012 | 25.14 | 25.48 | 25.04 | 25.31 | 573,394 | +0.13(+0.50%) |
Mar 08, 2012 | 24.99 | 25.25 | 24.90 | 25.18 | 714,457 | +0.49(+1.98%) |
Mar 07, 2012 | 24.61 | 24.83 | 24.43 | 24.69 | 913,090 | +0.17(+0.69%) |
Mar 06, 2012 | 24.90 | 24.90 | 24.48 | 24.52 | 757,859 | -0.62(-2.48%) |
Mar 05, 2012 | 25.46 | 25.56 | 25.08 | 25.15 | 1,043,772 | -0.23(-0.90%) |
Mar 02, 2012 | 25.12 | 25.49 | 24.99 | 25.37 | 1,944,968 | +0.18(+0.70%) |
Mar 01, 2012 | 25.04 | 25.29 | 24.94 | 25.20 | 1,076,518 | +0.46(+1.88%) |
Feb 29, 2012 | 25.03 | 25.15 | 24.67 | 24.73 | 1,184,721 | -0.12(-0.48%) |
Feb 28, 2012 | 24.82 | 25.04 | 24.71 | 24.85 | 831,401 | +0.02(+0.07%) |
Feb 27, 2012 | 24.60 | 24.93 | 24.29 | 24.83 | 864,522 | +0.00(+0.00%) |
Feb 24, 2012 | 24.51 | 24.83 | 24.43 | 24.83 | 1,056,338 | +0.46(+1.87%) |
Feb 23, 2012 | 24.49 | 24.52 | 24.28 | 24.38 | 878,454 | -0.08(-0.31%) |
Feb 22, 2012 | 24.43 | 24.73 | 24.34 | 24.45 | 766,851 | +0.03(+0.10%) |
Feb 21, 2012 | 24.57 | 24.78 | 24.25 | 24.43 | 890,849 | -0.14(-0.58%) |
Feb 17, 2012 | 24.89 | 24.97 | 24.55 | 24.57 | 538,955 | -0.25(-1.02%) |
Feb 16, 2012 | 24.83 | 24.88 | 24.45 | 24.83 | 1,133,433 | +0.01(+0.03%) |
Feb 15, 2012 | 24.79 | 25.23 | 24.66 | 24.82 | 921,726 | +0.04(+0.17%) |
Feb 14, 2012 | 24.98 | 24.98 | 24.68 | 24.77 | 829,609 | -0.45(-1.77%) |
Feb 13, 2012 | 25.26 | 25.29 | 24.99 | 25.22 | 546,544 | +0.13(+0.50%) |
Feb 10, 2012 | 25.00 | 25.16 | 24.88 | 25.10 | 829,064 | -0.16(-0.64%) |
Feb 09, 2012 | 25.13 | 25.28 | 24.90 | 25.26 | 1,026,986 | +0.16(+0.64%) |
Feb 08, 2012 | 25.02 | 25.13 | 24.83 | 25.10 | 726,027 | +0.04(+0.17%) |
Feb 07, 2012 | 24.68 | 25.10 | 24.61 | 25.05 | 1,077,538 | +0.28(+1.12%) |
Feb 06, 2012 | 24.81 | 24.98 | 24.63 | 24.77 | 957,802 | -0.21(-0.84%) |
Feb 03, 2012 | 24.77 | 25.04 | 24.61 | 24.99 | 921,952 | +0.35(+1.44%) |
Feb 02, 2012 | 24.73 | 24.85 | 24.56 | 24.63 | 1,052,274 | +0.03(+0.14%) |