Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.77 | 26.77 | 26.51 | 26.54 | 271,316 | -0.22(-0.81%) |
Apr 27, 2012 | 26.55 | 26.80 | 26.47 | 26.76 | 489,464 | +0.22(+0.84%) |
Apr 26, 2012 | 26.07 | 26.54 | 26.01 | 26.53 | 513,267 | +0.42(+1.62%) |
Apr 25, 2012 | 25.98 | 26.17 | 25.98 | 26.11 | 598,802 | +0.25(+0.95%) |
Apr 24, 2012 | 25.74 | 25.94 | 25.62 | 25.86 | 451,232 | +0.14(+0.55%) |
Apr 23, 2012 | 25.76 | 25.83 | 25.50 | 25.72 | 629,253 | -0.40(-1.55%) |
Apr 20, 2012 | 26.24 | 26.29 | 26.04 | 26.13 | 425,189 | +0.17(+0.65%) |
Apr 19, 2012 | 25.97 | 26.17 | 25.86 | 25.96 | 498,144 | +0.01(+0.04%) |
Apr 18, 2012 | 26.06 | 26.06 | 25.79 | 25.95 | 647,407 | -0.23(-0.86%) |
Apr 17, 2012 | 26.12 | 26.35 | 26.12 | 26.17 | 568,829 | +0.11(+0.42%) |
Apr 16, 2012 | 26.17 | 26.26 | 26.05 | 26.07 | 584,804 | +0.14(+0.56%) |
Apr 13, 2012 | 26.36 | 26.36 | 25.92 | 25.92 | 402,196 | -0.43(-1.65%) |
Apr 12, 2012 | 26.41 | 26.46 | 26.24 | 26.35 | 408,460 | +0.04(+0.14%) |
Apr 11, 2012 | 26.21 | 26.40 | 26.13 | 26.32 | 532,758 | +0.17(+0.66%) |
Apr 10, 2012 | 26.36 | 26.39 | 25.99 | 26.15 | 579,809 | -0.19(-0.71%) |
Apr 09, 2012 | 26.31 | 26.49 | 26.28 | 26.33 | 314,225 | -0.37(-1.38%) |
Apr 05, 2012 | 26.57 | 26.75 | 26.57 | 26.70 | 193,372 | -0.02(-0.07%) |
Apr 04, 2012 | 26.64 | 26.88 | 26.60 | 26.72 | 261,677 | -0.19(-0.69%) |
Apr 03, 2012 | 26.96 | 27.06 | 26.65 | 26.91 | 516,745 | -0.03(-0.10%) |
Apr 02, 2012 | 26.54 | 26.96 | 26.45 | 26.93 | 444,680 | +0.39(+1.46%) |
Mar 30, 2012 | 26.84 | 26.86 | 26.52 | 26.54 | 319,363 | -0.17(-0.62%) |
Mar 29, 2012 | 26.79 | 26.79 | 26.56 | 26.71 | 261,176 | -0.28(-1.03%) |
Mar 28, 2012 | 26.90 | 27.07 | 26.82 | 26.99 | 306,995 | +0.09(+0.32%) |
Mar 27, 2012 | 27.15 | 27.15 | 26.90 | 26.90 | 402,432 | -0.18(-0.65%) |
Mar 26, 2012 | 26.94 | 27.14 | 26.88 | 27.08 | 303,221 | +0.37(+1.39%) |
Mar 23, 2012 | 26.63 | 26.74 | 26.43 | 26.71 | 292,421 | +0.11(+0.41%) |
Mar 22, 2012 | 26.44 | 26.61 | 26.38 | 26.60 | 253,412 | -0.02(-0.07%) |
Mar 21, 2012 | 26.78 | 26.84 | 26.59 | 26.62 | 316,473 | -0.17(-0.62%) |
Mar 20, 2012 | 26.75 | 26.90 | 26.74 | 26.78 | 343,390 | -0.21(-0.78%) |
Mar 19, 2012 | 26.62 | 27.16 | 26.62 | 26.99 | 315,812 | +0.34(+1.26%) |
Mar 16, 2012 | 26.98 | 27.12 | 26.64 | 26.66 | 720,186 | -0.16(-0.59%) |
Mar 15, 2012 | 26.87 | 26.88 | 26.68 | 26.81 | 375,848 | -0.03(-0.12%) |
Mar 14, 2012 | 26.87 | 26.92 | 26.73 | 26.85 | 268,738 | -0.02(-0.07%) |
Mar 13, 2012 | 26.78 | 26.88 | 26.63 | 26.87 | 510,989 | +0.23(+0.88%) |
Mar 12, 2012 | 26.65 | 26.71 | 26.56 | 26.63 | 199,634 | +0.03(+0.10%) |
Mar 09, 2012 | 26.48 | 26.74 | 26.39 | 26.60 | 389,274 | +0.12(+0.47%) |
Mar 08, 2012 | 26.35 | 26.53 | 26.07 | 26.48 | 329,081 | +0.22(+0.82%) |
Mar 07, 2012 | 26.21 | 26.29 | 26.05 | 26.26 | 257,653 | +0.18(+0.70%) |
Mar 06, 2012 | 26.01 | 26.38 | 26.01 | 26.08 | 381,934 | -0.33(-1.24%) |
Mar 05, 2012 | 26.08 | 26.44 | 26.03 | 26.41 | 629,168 | +0.23(+0.86%) |
Mar 02, 2012 | 26.27 | 26.37 | 26.13 | 26.18 | 958,319 | -0.10(-0.38%) |
Mar 01, 2012 | 26.44 | 26.64 | 26.27 | 26.28 | 531,614 | -0.12(-0.46%) |
Feb 29, 2012 | 26.68 | 26.83 | 26.40 | 26.40 | 507,542 | -0.18(-0.68%) |
Feb 28, 2012 | 26.81 | 26.86 | 26.47 | 26.58 | 444,677 | -0.28(-1.03%) |
Feb 27, 2012 | 26.73 | 27.06 | 26.48 | 26.86 | 325,943 | +0.03(+0.10%) |
Feb 24, 2012 | 27.05 | 27.30 | 26.69 | 26.83 | 803,843 | -0.11(-0.42%) |
Feb 23, 2012 | 25.81 | 27.03 | 25.81 | 26.95 | 1,114,024 | +1.43(+5.61%) |
Feb 22, 2012 | 25.45 | 25.58 | 25.33 | 25.52 | 725,744 | +0.02(+0.09%) |
Feb 21, 2012 | 25.14 | 25.53 | 25.14 | 25.49 | 405,654 | +0.34(+1.36%) |
Feb 17, 2012 | 25.15 | 25.18 | 24.99 | 25.15 | 574,878 | +0.10(+0.38%) |
Feb 16, 2012 | 24.72 | 25.15 | 24.72 | 25.05 | 671,478 | +0.25(+1.01%) |
Feb 15, 2012 | 25.06 | 25.06 | 24.78 | 24.80 | 441,659 | -0.13(-0.53%) |
Feb 14, 2012 | 24.98 | 25.06 | 24.79 | 24.93 | 679,236 | -0.31(-1.24%) |
Feb 13, 2012 | 25.42 | 25.52 | 25.18 | 25.25 | 630,331 | +0.05(+0.20%) |
Feb 10, 2012 | 25.17 | 25.46 | 25.14 | 25.20 | 231,414 | -0.22(-0.88%) |
Feb 09, 2012 | 25.49 | 25.49 | 25.20 | 25.42 | 225,710 | -0.03(-0.12%) |
Feb 08, 2012 | 25.45 | 25.54 | 25.16 | 25.45 | 299,744 | +0.09(+0.37%) |
Feb 07, 2012 | 25.27 | 25.55 | 25.16 | 25.36 | 258,816 | +0.05(+0.21%) |
Feb 06, 2012 | 25.47 | 25.49 | 25.24 | 25.30 | 213,010 | -0.28(-1.08%) |
Feb 03, 2012 | 25.46 | 25.58 | 25.27 | 25.58 | 487,854 | +0.47(+1.88%) |
Feb 02, 2012 | 25.38 | 25.41 | 25.04 | 25.11 | 510,550 | -0.16(-0.63%) |