Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.04 | 26.10 | 25.87 | 25.97 | 283,595 | -0.27(-1.03%) |
Apr 27, 2012 | 26.25 | 26.32 | 26.13 | 26.24 | 127,681 | +0.19(+0.74%) |
Apr 26, 2012 | 25.65 | 26.11 | 25.65 | 26.04 | 120,458 | +0.17(+0.67%) |
Apr 25, 2012 | 25.88 | 26.03 | 25.71 | 25.87 | 335,085 | +0.63(+2.49%) |
Apr 24, 2012 | 25.06 | 25.43 | 25.04 | 25.24 | 279,412 | +0.29(+1.15%) |
Apr 23, 2012 | 24.89 | 24.99 | 24.70 | 24.95 | 559,643 | -0.64(-2.49%) |
Apr 20, 2012 | 25.54 | 25.74 | 25.50 | 25.59 | 150,250 | +0.32(+1.28%) |
Apr 19, 2012 | 25.51 | 25.66 | 25.09 | 25.27 | 319,180 | -0.37(-1.43%) |
Apr 18, 2012 | 25.63 | 25.91 | 25.56 | 25.63 | 256,702 | -0.44(-1.71%) |
Apr 17, 2012 | 25.85 | 26.17 | 25.75 | 26.08 | 767,921 | +0.53(+2.08%) |
Apr 16, 2012 | 25.58 | 25.63 | 25.17 | 25.55 | 477,755 | +0.30(+1.17%) |
Apr 13, 2012 | 25.62 | 25.71 | 25.22 | 25.25 | 160,848 | -0.83(-3.18%) |
Apr 12, 2012 | 25.73 | 26.15 | 25.70 | 26.08 | 258,129 | +0.45(+1.77%) |
Apr 11, 2012 | 25.90 | 25.94 | 25.60 | 25.63 | 270,887 | +0.43(+1.70%) |
Apr 10, 2012 | 25.77 | 25.85 | 25.16 | 25.20 | 340,531 | -0.67(-2.60%) |
Apr 09, 2012 | 25.72 | 25.98 | 25.63 | 25.87 | 160,151 | -0.16(-0.60%) |
Apr 05, 2012 | 25.91 | 26.18 | 25.86 | 26.03 | 488,635 | -0.28(-1.06%) |
Apr 04, 2012 | 26.50 | 26.51 | 26.20 | 26.31 | 362,923 | -0.79(-2.93%) |
Apr 03, 2012 | 27.60 | 27.63 | 26.93 | 27.10 | 635,182 | -0.72(-2.60%) |
Apr 02, 2012 | 27.30 | 27.92 | 27.22 | 27.82 | 487,245 | +0.31(+1.14%) |
Mar 30, 2012 | 27.53 | 27.59 | 27.25 | 27.51 | 171,940 | +0.29(+1.06%) |
Mar 29, 2012 | 27.08 | 27.26 | 26.92 | 27.22 | 276,751 | -0.31(-1.11%) |
Mar 28, 2012 | 27.83 | 27.85 | 27.38 | 27.53 | 134,571 | -0.29(-1.03%) |
Mar 27, 2012 | 28.08 | 28.08 | 27.81 | 27.81 | 126,183 | -0.41(-1.45%) |
Mar 26, 2012 | 27.98 | 28.24 | 27.95 | 28.22 | 323,323 | +0.50(+1.79%) |
Mar 23, 2012 | 27.49 | 27.75 | 27.30 | 27.73 | 238,520 | +0.22(+0.79%) |
Mar 22, 2012 | 27.42 | 27.61 | 27.35 | 27.51 | 405,117 | -0.40(-1.44%) |
Mar 21, 2012 | 28.01 | 28.05 | 27.73 | 27.91 | 117,193 | -0.21(-0.74%) |
Mar 20, 2012 | 28.00 | 28.18 | 27.88 | 28.12 | 443,655 | -0.31(-1.07%) |
Mar 19, 2012 | 28.14 | 28.53 | 28.10 | 28.42 | 132,140 | +0.19(+0.68%) |
Mar 16, 2012 | 28.15 | 28.33 | 28.12 | 28.23 | 465,625 | +0.20(+0.72%) |
Mar 15, 2012 | 27.72 | 28.05 | 27.64 | 28.03 | 208,900 | +0.40(+1.45%) |
Mar 14, 2012 | 27.78 | 27.84 | 27.57 | 27.63 | 183,419 | -0.15(-0.53%) |
Mar 13, 2012 | 27.40 | 27.79 | 27.36 | 27.78 | 173,179 | +0.43(+1.56%) |
Mar 12, 2012 | 27.26 | 27.39 | 27.09 | 27.35 | 198,004 | +0.09(+0.32%) |
Mar 09, 2012 | 27.23 | 27.40 | 27.14 | 27.26 | 224,677 | -0.30(-1.08%) |
Mar 08, 2012 | 27.18 | 27.67 | 27.06 | 27.56 | 314,645 | +0.85(+3.20%) |
Mar 07, 2012 | 26.49 | 26.71 | 26.38 | 26.71 | 842,071 | +0.43(+1.63%) |
Mar 06, 2012 | 26.65 | 26.68 | 26.20 | 26.28 | 2,383,628 | -1.28(-4.65%) |
Mar 05, 2012 | 27.54 | 27.59 | 27.33 | 27.56 | 1,019,746 | -0.07(-0.25%) |
Mar 02, 2012 | 27.70 | 27.72 | 27.51 | 27.63 | 177,903 | -0.31(-1.12%) |
Mar 01, 2012 | 27.73 | 27.95 | 27.69 | 27.95 | 243,608 | +0.47(+1.71%) |
Feb 29, 2012 | 27.95 | 28.06 | 27.47 | 27.47 | 380,816 | -0.38(-1.38%) |
Feb 28, 2012 | 27.60 | 27.87 | 27.53 | 27.86 | 174,975 | +0.26(+0.95%) |
Feb 27, 2012 | 27.31 | 27.70 | 27.25 | 27.60 | 296,731 | -0.23(-0.81%) |
Feb 24, 2012 | 27.70 | 27.95 | 27.70 | 27.82 | 163,195 | +0.26(+0.95%) |
Feb 23, 2012 | 27.32 | 27.59 | 27.13 | 27.56 | 165,477 | +0.22(+0.80%) |
Feb 22, 2012 | 27.44 | 27.49 | 27.32 | 27.34 | 135,922 | -0.19(-0.70%) |
Feb 21, 2012 | 27.57 | 27.74 | 27.46 | 27.54 | 250,815 | +0.19(+0.70%) |
Feb 17, 2012 | 27.40 | 27.43 | 27.16 | 27.34 | 125,756 | +0.31(+1.13%) |
Feb 16, 2012 | 26.52 | 27.16 | 26.46 | 27.04 | 759,360 | +0.40(+1.51%) |
Feb 15, 2012 | 26.96 | 26.97 | 26.58 | 26.64 | 258,726 | -0.16(-0.59%) |
Feb 14, 2012 | 26.89 | 26.95 | 26.54 | 26.79 | 143,432 | -0.26(-0.97%) |
Feb 13, 2012 | 27.16 | 27.18 | 26.96 | 27.06 | 259,867 | +0.20(+0.75%) |
Feb 10, 2012 | 26.87 | 26.96 | 26.73 | 26.86 | 444,751 | -0.68(-2.47%) |
Feb 09, 2012 | 27.59 | 27.62 | 27.31 | 27.54 | 395,717 | +0.09(+0.32%) |
Feb 08, 2012 | 27.33 | 27.48 | 27.19 | 27.45 | 353,986 | +0.20(+0.74%) |
Feb 07, 2012 | 26.92 | 27.30 | 26.81 | 27.25 | 651,447 | +0.30(+1.10%) |
Feb 06, 2012 | 26.79 | 26.99 | 26.72 | 26.95 | 1,791,098 | -0.22(-0.80%) |
Feb 03, 2012 | 26.79 | 27.18 | 26.79 | 27.17 | 131,476 | +0.45(+1.70%) |
Feb 02, 2012 | 26.65 | 26.84 | 26.61 | 26.72 | 166,179 | +0.11(+0.43%) |