Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.10 | 28.10 | 27.97 | 28.02 | 422,287 | -0.15(-0.52%) |
Apr 27, 2012 | 28.15 | 28.18 | 28.08 | 28.17 | 10,178 | +0.11(+0.39%) |
Apr 26, 2012 | 27.86 | 28.11 | 27.86 | 28.06 | 13,620 | +0.16(+0.58%) |
Apr 25, 2012 | 27.82 | 27.90 | 27.79 | 27.90 | 9,201 | +0.37(+1.35%) |
Apr 24, 2012 | 27.51 | 27.64 | 27.51 | 27.53 | 18,378 | +0.09(+0.34%) |
Apr 23, 2012 | 27.46 | 27.48 | 27.35 | 27.43 | 16,099 | -0.33(-1.19%) |
Apr 20, 2012 | 27.78 | 27.86 | 27.74 | 27.76 | 6,832 | +0.09(+0.32%) |
Apr 19, 2012 | 27.72 | 27.87 | 27.57 | 27.67 | 11,121 | -0.13(-0.47%) |
Apr 18, 2012 | 27.76 | 27.81 | 27.73 | 27.81 | 7,876 | -0.11(-0.39%) |
Apr 17, 2012 | 27.72 | 27.92 | 27.71 | 27.91 | 26,201 | +0.34(+1.22%) |
Apr 16, 2012 | 27.70 | 27.70 | 27.47 | 27.58 | 21,197 | +0.04(+0.15%) |
Apr 13, 2012 | 27.73 | 27.73 | 27.50 | 27.54 | 32,372 | -0.30(-1.08%) |
Apr 12, 2012 | 27.51 | 27.84 | 27.51 | 27.84 | 16,719 | +0.39(+1.41%) |
Apr 11, 2012 | 27.50 | 27.53 | 27.43 | 27.45 | 13,861 | +0.20(+0.74%) |
Apr 10, 2012 | 27.61 | 27.67 | 27.20 | 27.25 | 22,242 | -0.45(-1.62%) |
Apr 09, 2012 | 27.67 | 27.74 | 27.56 | 27.70 | 10,023 | -0.20(-0.72%) |
Apr 05, 2012 | 27.84 | 27.95 | 27.81 | 27.90 | 13,136 | -0.05(-0.19%) |
Apr 04, 2012 | 27.96 | 28.01 | 27.84 | 27.95 | 23,153 | -0.29(-1.01%) |
Apr 03, 2012 | 28.35 | 28.39 | 28.15 | 28.24 | 22,574 | -0.16(-0.57%) |
Apr 02, 2012 | 28.17 | 28.46 | 28.14 | 28.40 | 39,251 | +0.18(+0.65%) |
Mar 30, 2012 | 28.26 | 28.27 | 28.17 | 28.22 | 24,765 | +0.13(+0.45%) |
Mar 29, 2012 | 27.98 | 28.09 | 27.91 | 28.09 | 7,767 | -0.02(-0.09%) |
Mar 28, 2012 | 28.27 | 28.32 | 28.05 | 28.12 | 8,868 | -0.21(-0.74%) |
Mar 27, 2012 | 28.42 | 28.42 | 28.32 | 28.32 | 9,966 | -0.12(-0.44%) |
Mar 26, 2012 | 28.33 | 28.46 | 28.32 | 28.45 | 21,117 | +0.31(+1.10%) |
Mar 23, 2012 | 27.97 | 28.15 | 27.96 | 28.14 | 6,745 | +0.11(+0.39%) |
Mar 22, 2012 | 28.02 | 28.04 | 27.95 | 28.03 | 10,849 | -0.19(-0.69%) |
Mar 21, 2012 | 28.26 | 28.28 | 28.15 | 28.22 | 5,479 | -0.03(-0.11%) |
Mar 20, 2012 | 28.22 | 28.28 | 28.17 | 28.25 | 7,740 | -0.15(-0.55%) |
Mar 19, 2012 | 28.29 | 28.48 | 28.29 | 28.41 | 10,154 | +0.09(+0.33%) |
Mar 16, 2012 | 28.34 | 28.36 | 28.28 | 28.32 | 13,432 | +0.06(+0.21%) |
Mar 15, 2012 | 28.12 | 28.29 | 28.10 | 28.26 | 11,179 | +0.18(+0.63%) |
Mar 14, 2012 | 28.22 | 28.25 | 28.07 | 28.08 | 5,642 | -0.13(-0.47%) |
Mar 13, 2012 | 27.93 | 28.22 | 27.93 | 28.22 | 15,137 | +0.40(+1.45%) |
Mar 12, 2012 | 27.83 | 27.84 | 27.76 | 27.81 | 34,168 | -0.03(-0.11%) |
Mar 09, 2012 | 27.79 | 27.94 | 27.79 | 27.84 | 13,461 | +0.06(+0.22%) |
Mar 08, 2012 | 27.70 | 27.84 | 27.61 | 27.78 | 7,731 | +0.27(+1.00%) |
Mar 07, 2012 | 27.40 | 27.51 | 27.35 | 27.51 | 19,605 | +0.24(+0.89%) |
Mar 06, 2012 | 27.45 | 27.45 | 27.23 | 27.26 | 24,077 | -0.48(-1.73%) |
Mar 05, 2012 | 27.82 | 27.84 | 27.67 | 27.74 | 20,139 | -0.12(-0.44%) |
Mar 02, 2012 | 27.92 | 27.97 | 27.83 | 27.87 | 9,490 | -0.08(-0.28%) |
Mar 01, 2012 | 27.91 | 28.05 | 27.91 | 27.95 | 25,818 | +0.11(+0.38%) |
Feb 29, 2012 | 28.05 | 28.11 | 27.80 | 27.84 | 20,225 | -0.17(-0.59%) |
Feb 28, 2012 | 27.93 | 28.02 | 27.91 | 28.01 | 17,925 | +0.08(+0.30%) |
Feb 27, 2012 | 27.74 | 27.97 | 27.66 | 27.92 | 15,784 | +0.05(+0.20%) |
Feb 24, 2012 | 27.93 | 27.98 | 27.87 | 27.87 | 6,548 | +0.01(+0.05%) |
Feb 23, 2012 | 27.71 | 27.85 | 27.64 | 27.85 | 23,507 | +0.16(+0.58%) |
Feb 22, 2012 | 27.74 | 27.78 | 27.64 | 27.69 | 16,042 | -0.06(-0.21%) |
Feb 21, 2012 | 27.85 | 27.89 | 27.72 | 27.75 | 21,509 | -0.05(-0.17%) |
Feb 17, 2012 | 27.81 | 27.81 | 27.70 | 27.80 | 12,577 | +0.07(+0.25%) |
Feb 16, 2012 | 27.45 | 27.73 | 27.45 | 27.73 | 81,638 | +0.25(+0.92%) |
Feb 15, 2012 | 27.66 | 27.66 | 27.42 | 27.48 | 15,068 | -0.05(-0.20%) |
Feb 14, 2012 | 27.52 | 27.53 | 27.38 | 27.53 | 9,183 | -0.06(-0.21%) |
Feb 13, 2012 | 27.54 | 27.62 | 27.50 | 27.59 | 21,102 | +0.24(+0.88%) |
Feb 10, 2012 | 27.35 | 27.43 | 27.30 | 27.35 | 36,944 | -0.26(-0.95%) |
Feb 09, 2012 | 27.67 | 27.67 | 27.53 | 27.61 | 41,479 | +0.02(+0.07%) |
Feb 08, 2012 | 27.59 | 27.62 | 27.48 | 27.59 | 22,128 | +0.04(+0.13%) |
Feb 07, 2012 | 27.46 | 27.56 | 27.46 | 27.56 | 18,567 | +0.08(+0.28%) |
Feb 06, 2012 | 27.40 | 27.48 | 27.37 | 27.48 | 10,772 | -0.04(-0.16%) |
Feb 03, 2012 | 27.37 | 27.54 | 27.36 | 27.53 | 26,643 | +0.35(+1.30%) |
Feb 02, 2012 | 27.17 | 27.25 | 27.15 | 27.17 | 18,662 | +0.00(+0.01%) |