Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.53 | 28.60 | 28.35 | 28.36 | 82,259 | -0.05(-0.17%) |
Apr 27, 2012 | 28.27 | 28.44 | 28.16 | 28.41 | 29,899 | +0.13(+0.47%) |
Apr 26, 2012 | 28.43 | 28.45 | 28.13 | 28.28 | 37,673 | +0.24(+0.86%) |
Apr 25, 2012 | 27.93 | 28.34 | 27.66 | 28.04 | 112,415 | -0.33(-1.15%) |
Apr 24, 2012 | 28.47 | 28.54 | 28.31 | 28.36 | 10,779 | -0.33(-1.15%) |
Apr 23, 2012 | 28.81 | 28.94 | 28.63 | 28.69 | 211,028 | +0.45(+1.60%) |
Apr 20, 2012 | 28.04 | 28.34 | 27.98 | 28.24 | 29,665 | -0.10(-0.34%) |
Apr 19, 2012 | 28.39 | 28.47 | 28.23 | 28.34 | 75,608 | +0.16(+0.58%) |
Apr 18, 2012 | 28.22 | 28.29 | 28.14 | 28.17 | 28,385 | +0.13(+0.47%) |
Apr 17, 2012 | 27.96 | 28.10 | 27.94 | 28.04 | 68,439 | -0.02(-0.06%) |
Apr 16, 2012 | 28.10 | 28.49 | 28.06 | 28.06 | 87,685 | -0.10(-0.36%) |
Apr 13, 2012 | 27.87 | 28.20 | 27.86 | 28.16 | 330,742 | +0.90(+3.32%) |
Apr 12, 2012 | 27.64 | 27.64 | 27.23 | 27.26 | 18,953 | -0.30(-1.09%) |
Apr 11, 2012 | 27.62 | 27.75 | 27.56 | 27.56 | 8,991 | -0.61(-2.16%) |
Apr 10, 2012 | 27.68 | 28.37 | 27.68 | 28.16 | 61,392 | +0.67(+2.43%) |
Apr 09, 2012 | 27.55 | 27.65 | 27.43 | 27.50 | 62,722 | +1.18(+4.48%) |
Apr 05, 2012 | 26.27 | 26.33 | 26.09 | 26.32 | 22,187 | +0.36(+1.40%) |
Apr 04, 2012 | 25.81 | 25.96 | 25.68 | 25.96 | 12,575 | +0.70(+2.77%) |
Apr 03, 2012 | 26.39 | 26.46 | 25.26 | 25.26 | 36,380 | -0.88(-3.36%) |
Apr 02, 2012 | 26.40 | 26.44 | 26.05 | 26.13 | 11,273 | +0.27(+1.06%) |
Mar 30, 2012 | 26.84 | 26.84 | 25.86 | 25.86 | 54,013 | -0.94(-3.51%) |
Mar 29, 2012 | 26.75 | 26.80 | 26.50 | 26.80 | 42,847 | +0.46(+1.74%) |
Mar 28, 2012 | 26.42 | 26.63 | 26.34 | 26.34 | 35,082 | -0.12(-0.46%) |
Mar 27, 2012 | 26.17 | 26.54 | 26.15 | 26.46 | 49,095 | +0.41(+1.55%) |
Mar 26, 2012 | 26.18 | 26.19 | 25.68 | 26.06 | 21,109 | -0.27(-1.01%) |
Mar 23, 2012 | 26.16 | 26.37 | 26.16 | 26.33 | 34,008 | +0.49(+1.89%) |
Mar 22, 2012 | 25.91 | 25.94 | 25.67 | 25.84 | 58,419 | +0.14(+0.54%) |
Mar 21, 2012 | 25.29 | 25.72 | 25.29 | 25.70 | 33,663 | +0.58(+2.29%) |
Mar 20, 2012 | 25.09 | 25.19 | 24.89 | 25.12 | 27,393 | +0.13(+0.53%) |
Mar 19, 2012 | 25.50 | 25.50 | 24.76 | 24.99 | 59,704 | -0.58(-2.26%) |
Mar 16, 2012 | 25.12 | 25.60 | 24.99 | 25.57 | 35,747 | +0.10(+0.38%) |
Mar 15, 2012 | 25.33 | 25.65 | 25.33 | 25.47 | 53,694 | +0.05(+0.19%) |
Mar 14, 2012 | 26.17 | 26.17 | 25.36 | 25.42 | 122,273 | -1.39(-5.17%) |
Mar 13, 2012 | 27.38 | 27.42 | 26.77 | 26.81 | 51,695 | -0.93(-3.34%) |
Mar 12, 2012 | 27.94 | 27.94 | 27.70 | 27.74 | 20,121 | +0.08(+0.27%) |
Mar 09, 2012 | 27.48 | 27.66 | 27.30 | 27.66 | 48,053 | +0.03(+0.10%) |
Mar 08, 2012 | 27.78 | 27.95 | 27.63 | 27.63 | 20,444 | -0.52(-1.85%) |
Mar 07, 2012 | 28.41 | 28.41 | 28.15 | 28.15 | 17,516 | -0.32(-1.13%) |
Mar 06, 2012 | 28.45 | 28.72 | 28.45 | 28.47 | 46,171 | +0.60(+2.14%) |
Mar 05, 2012 | 28.20 | 28.39 | 27.87 | 27.88 | 42,443 | -0.39(-1.39%) |
Mar 02, 2012 | 28.05 | 28.38 | 28.05 | 28.27 | 39,416 | +0.43(+1.54%) |
Mar 01, 2012 | 27.87 | 27.87 | 27.54 | 27.84 | 88,121 | -0.52(-1.83%) |
Feb 29, 2012 | 28.79 | 28.81 | 28.25 | 28.36 | 34,130 | -0.32(-1.10%) |
Feb 28, 2012 | 29.07 | 29.07 | 28.58 | 28.67 | 27,397 | -0.21(-0.73%) |
Feb 27, 2012 | 28.84 | 28.98 | 28.71 | 28.89 | 53,744 | +0.56(+1.99%) |
Feb 24, 2012 | 28.17 | 28.38 | 28.13 | 28.32 | 27,397 | +0.33(+1.18%) |
Feb 23, 2012 | 27.83 | 28.13 | 27.75 | 27.99 | 36,254 | +0.06(+0.20%) |
Feb 22, 2012 | 27.59 | 27.96 | 27.58 | 27.94 | 19,622 | +0.62(+2.27%) |
Feb 21, 2012 | 27.51 | 27.56 | 27.22 | 27.32 | 31,857 | -0.60(-2.16%) |
Feb 17, 2012 | 27.69 | 27.92 | 27.68 | 27.92 | 5,075 | +0.00(+0.01%) |
Feb 16, 2012 | 28.23 | 28.38 | 27.78 | 27.92 | 51,157 | -0.46(-1.61%) |
Feb 15, 2012 | 28.65 | 28.67 | 28.37 | 28.37 | 40,031 | -0.11(-0.40%) |
Feb 14, 2012 | 28.35 | 28.73 | 28.25 | 28.49 | 73,757 | +0.32(+1.14%) |
Feb 13, 2012 | 28.10 | 28.28 | 27.92 | 28.17 | 25,201 | -0.01(-0.05%) |
Feb 10, 2012 | 28.08 | 28.30 | 27.99 | 28.18 | 41,792 | +0.75(+2.74%) |
Feb 09, 2012 | 27.54 | 27.61 | 26.96 | 27.43 | 36,847 | -0.41(-1.46%) |
Feb 08, 2012 | 27.83 | 27.98 | 27.67 | 27.84 | 36,735 | +0.02(+0.08%) |
Feb 07, 2012 | 27.98 | 28.04 | 27.56 | 27.81 | 50,415 | -0.71(-2.50%) |
Feb 06, 2012 | 28.04 | 28.53 | 27.87 | 28.53 | 30,263 | +0.55(+1.96%) |
Feb 03, 2012 | 27.90 | 28.02 | 27.69 | 27.98 | 56,861 | -1.24(-4.23%) |
Feb 02, 2012 | 29.27 | 29.28 | 29.16 | 29.21 | 21,558 | -0.02(-0.07%) |