Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.03 | 27.03 | 26.14 | 26.35 | 450,357 | -0.82(-3.00%) |
Apr 27, 2012 | 27.35 | 27.35 | 26.58 | 27.16 | 424,808 | -0.42(-1.51%) |
Apr 26, 2012 | 27.20 | 27.66 | 27.09 | 27.58 | 318,931 | +0.39(+1.44%) |
Apr 25, 2012 | 27.34 | 27.82 | 27.08 | 27.19 | 311,087 | +0.21(+0.79%) |
Apr 24, 2012 | 26.01 | 26.98 | 25.94 | 26.98 | 247,566 | +0.99(+3.82%) |
Apr 23, 2012 | 26.07 | 26.16 | 25.64 | 25.98 | 244,139 | -0.59(-2.24%) |
Apr 20, 2012 | 26.47 | 26.98 | 26.39 | 26.58 | 245,446 | +0.45(+1.72%) |
Apr 19, 2012 | 26.76 | 26.90 | 25.91 | 26.13 | 240,103 | -0.62(-2.32%) |
Apr 18, 2012 | 26.97 | 27.13 | 26.48 | 26.75 | 317,496 | -0.44(-1.62%) |
Apr 17, 2012 | 27.37 | 27.56 | 27.15 | 27.19 | 193,144 | +0.12(+0.44%) |
Apr 16, 2012 | 26.92 | 27.36 | 26.40 | 27.07 | 331,350 | +0.34(+1.27%) |
Apr 13, 2012 | 26.53 | 27.16 | 26.43 | 26.73 | 341,958 | +0.36(+1.35%) |
Apr 12, 2012 | 25.86 | 26.57 | 25.86 | 26.37 | 198,567 | +0.50(+1.94%) |
Apr 11, 2012 | 25.56 | 25.91 | 25.35 | 25.87 | 231,831 | +0.64(+2.52%) |
Apr 10, 2012 | 25.96 | 26.02 | 25.18 | 25.24 | 305,261 | -0.81(-3.10%) |
Apr 09, 2012 | 26.02 | 26.29 | 25.74 | 26.04 | 236,829 | -0.64(-2.39%) |
Apr 05, 2012 | 26.55 | 26.87 | 26.41 | 26.68 | 123,271 | -0.03(-0.13%) |
Apr 04, 2012 | 26.64 | 26.82 | 26.27 | 26.71 | 210,611 | -0.31(-1.16%) |
Apr 03, 2012 | 27.26 | 27.60 | 26.75 | 27.03 | 189,973 | -0.28(-1.04%) |
Apr 02, 2012 | 27.23 | 27.36 | 26.70 | 27.31 | 217,786 | +0.03(+0.12%) |
Mar 30, 2012 | 27.84 | 27.84 | 27.18 | 27.28 | 200,446 | -0.27(-0.98%) |
Mar 29, 2012 | 27.50 | 27.67 | 27.10 | 27.55 | 199,394 | -0.23(-0.82%) |
Mar 28, 2012 | 27.65 | 28.02 | 27.26 | 27.78 | 235,790 | +0.15(+0.55%) |
Mar 27, 2012 | 27.76 | 28.20 | 27.62 | 27.62 | 207,180 | -0.16(-0.58%) |
Mar 26, 2012 | 27.25 | 27.92 | 26.90 | 27.78 | 460,133 | +0.92(+3.43%) |
Mar 23, 2012 | 26.63 | 27.04 | 25.99 | 26.86 | 218,989 | +0.14(+0.51%) |
Mar 22, 2012 | 26.73 | 26.80 | 26.38 | 26.73 | 177,501 | -0.33(-1.22%) |
Mar 21, 2012 | 27.13 | 27.30 | 26.90 | 27.06 | 139,627 | +0.03(+0.13%) |
Mar 20, 2012 | 27.11 | 27.22 | 26.70 | 27.02 | 238,977 | -0.36(-1.30%) |
Mar 19, 2012 | 27.22 | 27.79 | 26.98 | 27.38 | 228,469 | +0.18(+0.65%) |
Mar 16, 2012 | 27.79 | 27.79 | 26.93 | 27.20 | 885,021 | -0.52(-1.86%) |
Mar 15, 2012 | 27.44 | 27.76 | 26.96 | 27.72 | 273,386 | +0.30(+1.08%) |
Mar 14, 2012 | 27.49 | 27.63 | 27.07 | 27.42 | 360,070 | -0.14(-0.49%) |
Mar 13, 2012 | 27.08 | 27.63 | 26.95 | 27.56 | 404,878 | +0.66(+2.45%) |
Mar 12, 2012 | 26.39 | 27.00 | 26.27 | 26.90 | 344,875 | +0.50(+1.89%) |
Mar 09, 2012 | 25.92 | 26.97 | 25.89 | 26.40 | 289,816 | +0.48(+1.86%) |
Mar 08, 2012 | 25.05 | 25.96 | 25.05 | 25.92 | 401,777 | +1.12(+4.50%) |
Mar 07, 2012 | 24.43 | 24.96 | 24.39 | 24.80 | 408,093 | +0.53(+2.20%) |
Mar 06, 2012 | 24.87 | 24.99 | 24.17 | 24.27 | 302,002 | -0.96(-3.79%) |
Mar 05, 2012 | 24.98 | 25.28 | 24.82 | 25.22 | 171,169 | +0.23(+0.91%) |
Mar 02, 2012 | 25.60 | 25.60 | 24.74 | 24.99 | 271,514 | -0.62(-2.41%) |
Mar 01, 2012 | 25.43 | 25.87 | 25.37 | 25.61 | 381,165 | +0.39(+1.54%) |
Feb 29, 2012 | 25.84 | 26.14 | 25.22 | 25.22 | 395,857 | -0.52(-2.00%) |
Feb 28, 2012 | 26.10 | 26.30 | 25.59 | 25.74 | 289,562 | -0.41(-1.55%) |
Feb 27, 2012 | 25.97 | 26.33 | 25.35 | 26.14 | 392,032 | -0.03(-0.10%) |
Feb 24, 2012 | 27.08 | 27.08 | 26.11 | 26.17 | 145,385 | -0.91(-3.37%) |
Feb 23, 2012 | 26.58 | 27.13 | 26.34 | 27.08 | 121,584 | +0.54(+2.04%) |
Feb 22, 2012 | 26.74 | 26.88 | 26.30 | 26.54 | 247,499 | -0.37(-1.38%) |
Feb 21, 2012 | 27.45 | 27.73 | 26.74 | 26.91 | 210,423 | -0.45(-1.64%) |
Feb 17, 2012 | 27.42 | 27.58 | 27.23 | 27.36 | 151,119 | +0.08(+0.28%) |
Feb 16, 2012 | 26.45 | 27.51 | 26.44 | 27.29 | 263,810 | +0.85(+3.20%) |
Feb 15, 2012 | 27.35 | 27.35 | 26.36 | 26.44 | 207,007 | -0.76(-2.80%) |
Feb 14, 2012 | 27.45 | 27.60 | 26.91 | 27.20 | 276,433 | -0.47(-1.68%) |
Feb 13, 2012 | 27.16 | 27.72 | 27.10 | 27.67 | 163,558 | +0.83(+3.09%) |
Feb 10, 2012 | 26.98 | 27.09 | 26.63 | 26.84 | 219,878 | -0.43(-1.58%) |
Feb 09, 2012 | 27.55 | 27.76 | 27.01 | 27.27 | 178,180 | -0.29(-1.04%) |
Feb 08, 2012 | 27.62 | 27.84 | 27.31 | 27.56 | 191,598 | +0.04(+0.15%) |
Feb 07, 2012 | 28.49 | 28.63 | 27.45 | 27.51 | 487,695 | -1.18(-4.10%) |
Feb 06, 2012 | 28.39 | 28.87 | 28.22 | 28.69 | 157,256 | +0.04(+0.15%) |
Feb 03, 2012 | 28.78 | 29.65 | 28.36 | 28.65 | 424,380 | -0.17(-0.59%) |
Feb 02, 2012 | 28.46 | 29.04 | 28.28 | 28.82 | 325,788 | +0.49(+1.73%) |