Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.94 | 28.11 | 27.57 | 27.82 | 1,170,984 | -0.14(-0.49%) |
Apr 27, 2012 | 28.22 | 28.54 | 27.66 | 27.96 | 2,152,914 | -0.03(-0.12%) |
Apr 26, 2012 | 28.37 | 28.83 | 27.29 | 28.00 | 2,830,798 | +0.73(+2.68%) |
Apr 25, 2012 | 26.88 | 27.28 | 26.85 | 27.27 | 975,628 | +0.63(+2.36%) |
Apr 24, 2012 | 26.80 | 27.44 | 26.59 | 26.64 | 1,290,628 | -0.13(-0.48%) |
Apr 23, 2012 | 26.33 | 26.84 | 26.22 | 26.77 | 943,435 | +0.08(+0.29%) |
Apr 20, 2012 | 26.65 | 26.95 | 26.53 | 26.69 | 1,115,893 | +0.16(+0.62%) |
Apr 19, 2012 | 26.90 | 27.07 | 26.32 | 26.53 | 816,363 | -0.34(-1.25%) |
Apr 18, 2012 | 26.59 | 27.15 | 26.55 | 26.86 | 887,286 | +0.28(+1.07%) |
Apr 17, 2012 | 26.86 | 26.89 | 26.47 | 26.58 | 1,024,884 | -0.03(-0.10%) |
Apr 16, 2012 | 27.13 | 27.27 | 26.44 | 26.60 | 1,133,670 | -0.36(-1.34%) |
Apr 13, 2012 | 26.86 | 27.25 | 26.73 | 26.96 | 1,340,486 | +0.07(+0.26%) |
Apr 12, 2012 | 26.47 | 27.63 | 26.29 | 26.90 | 2,189,972 | +0.42(+1.59%) |
Apr 11, 2012 | 25.93 | 26.54 | 25.58 | 26.47 | 2,665,278 | +0.86(+3.36%) |
Apr 10, 2012 | 25.96 | 26.13 | 25.43 | 25.61 | 2,824,521 | -0.47(-1.81%) |
Apr 09, 2012 | 25.95 | 26.23 | 25.76 | 26.09 | 1,773,224 | -0.27(-1.01%) |
Apr 05, 2012 | 25.81 | 26.53 | 25.80 | 26.35 | 2,415,067 | +0.39(+1.49%) |
Apr 04, 2012 | 25.86 | 26.12 | 25.65 | 25.97 | 1,544,721 | -0.08(-0.30%) |
Apr 03, 2012 | 26.21 | 26.28 | 25.82 | 26.04 | 1,873,550 | -0.28(-1.08%) |
Apr 02, 2012 | 25.80 | 26.55 | 25.79 | 26.33 | 2,659,332 | +0.47(+1.83%) |
Mar 30, 2012 | 25.61 | 25.88 | 25.24 | 25.86 | 14,463,278 | +0.02(+0.07%) |
Mar 29, 2012 | 25.31 | 26.21 | 25.16 | 25.84 | 3,060,959 | +0.10(+0.40%) |
Mar 28, 2012 | 26.02 | 26.19 | 25.52 | 25.74 | 1,305,481 | -0.38(-1.45%) |
Mar 27, 2012 | 26.17 | 26.51 | 25.97 | 26.11 | 785,256 | -0.19(-0.72%) |
Mar 26, 2012 | 26.58 | 26.65 | 26.21 | 26.30 | 846,287 | -0.12(-0.46%) |
Mar 23, 2012 | 26.73 | 26.77 | 26.12 | 26.42 | 871,591 | -0.30(-1.13%) |
Mar 22, 2012 | 26.47 | 26.83 | 26.43 | 26.72 | 649,732 | +0.04(+0.15%) |
Mar 21, 2012 | 26.77 | 26.87 | 25.98 | 26.68 | 1,587,301 | -0.11(-0.40%) |
Mar 20, 2012 | 26.82 | 26.93 | 26.49 | 26.79 | 1,272,898 | -0.27(-0.98%) |
Mar 19, 2012 | 26.60 | 27.08 | 26.38 | 27.06 | 1,257,964 | -0.37(-1.35%) |
Mar 16, 2012 | 27.54 | 27.76 | 27.25 | 27.43 | 1,100,905 | -0.11(-0.41%) |
Mar 15, 2012 | 27.61 | 27.67 | 27.40 | 27.54 | 641,183 | -0.01(-0.03%) |
Mar 14, 2012 | 27.86 | 27.88 | 27.08 | 27.55 | 996,472 | -0.09(-0.34%) |
Mar 13, 2012 | 27.22 | 27.66 | 26.87 | 27.64 | 1,250,031 | +0.78(+2.91%) |
Mar 12, 2012 | 26.35 | 27.44 | 26.35 | 26.86 | 1,930,404 | +0.64(+2.43%) |
Mar 09, 2012 | 26.27 | 26.85 | 26.12 | 26.23 | 1,718,765 | +0.28(+1.06%) |
Mar 08, 2012 | 25.10 | 26.10 | 25.03 | 25.95 | 1,648,188 | +0.88(+3.50%) |
Mar 07, 2012 | 24.93 | 25.10 | 24.69 | 25.07 | 826,928 | +0.64(+2.60%) |
Mar 06, 2012 | 24.94 | 24.95 | 24.21 | 24.44 | 760,016 | -0.58(-2.34%) |
Mar 05, 2012 | 25.04 | 25.34 | 25.00 | 25.02 | 691,054 | +0.08(+0.31%) |
Mar 02, 2012 | 25.06 | 25.33 | 24.91 | 24.94 | 326,761 | -0.14(-0.55%) |
Mar 01, 2012 | 25.06 | 25.36 | 24.64 | 25.08 | 952,458 | +0.12(+0.48%) |
Feb 29, 2012 | 25.39 | 25.63 | 24.89 | 24.96 | 896,146 | -0.43(-1.69%) |
Feb 28, 2012 | 25.13 | 25.42 | 24.93 | 25.39 | 782,243 | +0.24(+0.96%) |
Feb 27, 2012 | 25.18 | 25.50 | 24.63 | 25.15 | 1,285,857 | +0.03(+0.14%) |
Feb 24, 2012 | 25.29 | 25.29 | 24.93 | 25.12 | 1,018,688 | -0.21(-0.81%) |
Feb 23, 2012 | 25.37 | 25.45 | 24.91 | 25.32 | 1,194,194 | +0.05(+0.20%) |
Feb 22, 2012 | 25.43 | 25.57 | 25.13 | 25.27 | 932,573 | -0.21(-0.81%) |
Feb 21, 2012 | 25.70 | 25.73 | 25.18 | 25.48 | 854,077 | -0.06(-0.24%) |
Feb 17, 2012 | 25.17 | 25.87 | 25.16 | 25.54 | 949,961 | +0.49(+1.96%) |
Feb 16, 2012 | 24.63 | 25.18 | 24.44 | 25.05 | 1,142,745 | +0.41(+1.67%) |
Feb 15, 2012 | 24.67 | 24.87 | 24.21 | 24.63 | 1,418,947 | +0.08(+0.32%) |
Feb 14, 2012 | 24.26 | 24.62 | 23.83 | 24.56 | 963,333 | +0.24(+0.99%) |
Feb 13, 2012 | 24.17 | 24.44 | 23.98 | 24.32 | 855,498 | +0.22(+0.93%) |
Feb 10, 2012 | 24.23 | 24.39 | 23.80 | 24.09 | 1,197,883 | -0.34(-1.37%) |
Feb 09, 2012 | 24.50 | 24.67 | 23.52 | 24.43 | 2,905,118 | -0.51(-2.03%) |
Feb 08, 2012 | 25.12 | 25.12 | 24.44 | 24.94 | 1,621,011 | +0.18(+0.73%) |
Feb 07, 2012 | 24.83 | 25.00 | 24.58 | 24.76 | 1,058,890 | +0.03(+0.14%) |
Feb 06, 2012 | 24.82 | 24.88 | 24.57 | 24.72 | 808,927 | +0.00(+0.00%) |
Feb 03, 2012 | 24.02 | 24.73 | 24.02 | 24.72 | 675,032 | +0.77(+3.19%) |
Feb 02, 2012 | 23.96 | 24.06 | 23.56 | 23.96 | 671,239 | -0.10(-0.43%) |