Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.41 | 26.41 | 26.17 | 26.18 | 5,951 | -0.26(-0.97%) |
Apr 27, 2012 | 26.24 | 26.46 | 26.24 | 26.43 | 20,485 | +0.19(+0.73%) |
Apr 26, 2012 | 25.81 | 26.25 | 25.81 | 26.24 | 4,719 | +0.43(+1.66%) |
Apr 25, 2012 | 25.54 | 25.83 | 25.54 | 25.82 | 1,922 | +0.36(+1.42%) |
Apr 24, 2012 | 25.55 | 25.55 | 25.45 | 25.45 | 3,052 | -0.08(-0.32%) |
Apr 23, 2012 | 25.46 | 25.56 | 25.40 | 25.54 | 2,007 | -0.39(-1.51%) |
Apr 20, 2012 | 26.04 | 26.12 | 25.93 | 25.93 | 4,482 | -0.07(-0.26%) |
Apr 19, 2012 | 26.07 | 26.24 | 26.00 | 26.00 | 3,293 | -0.15(-0.57%) |
Apr 18, 2012 | 26.26 | 26.26 | 26.02 | 26.14 | 1,969 | -0.00(-0.01%) |
Apr 17, 2012 | 26.17 | 26.19 | 26.15 | 26.15 | 2,967 | +0.30(+1.15%) |
Apr 16, 2012 | 26.17 | 26.22 | 25.76 | 25.85 | 5,849 | -0.36(-1.36%) |
Apr 13, 2012 | 26.15 | 26.20 | 26.15 | 26.20 | 1,833 | -0.01(-0.05%) |
Apr 12, 2012 | 25.92 | 26.25 | 25.92 | 26.22 | 4,975 | +0.36(+1.41%) |
Apr 11, 2012 | 25.89 | 25.98 | 25.84 | 25.85 | 3,526 | +0.24(+0.92%) |
Apr 10, 2012 | 26.13 | 26.23 | 25.60 | 25.62 | 15,140 | -0.59(-2.25%) |
Apr 09, 2012 | 26.13 | 26.25 | 26.13 | 26.21 | 5,178 | -0.26(-0.98%) |
Apr 05, 2012 | 26.44 | 26.48 | 26.25 | 26.47 | 8,373 | -0.03(-0.10%) |
Apr 04, 2012 | 26.58 | 26.58 | 26.46 | 26.49 | 1,964 | -0.34(-1.28%) |
Apr 03, 2012 | 26.86 | 26.90 | 26.64 | 26.84 | 17,365 | -0.04(-0.13%) |
Apr 02, 2012 | 26.54 | 26.88 | 26.49 | 26.87 | 5,102 | +0.28(+1.04%) |
Mar 30, 2012 | 26.69 | 26.69 | 26.45 | 26.60 | 22,616 | +0.18(+0.67%) |
Mar 29, 2012 | 26.36 | 26.45 | 26.17 | 26.42 | 9,532 | +0.15(+0.55%) |
Mar 28, 2012 | 26.42 | 26.51 | 26.18 | 26.27 | 2,740 | -0.31(-1.18%) |
Mar 27, 2012 | 26.77 | 26.78 | 26.59 | 26.59 | 7,481 | -0.14(-0.52%) |
Mar 26, 2012 | 26.54 | 26.72 | 26.54 | 26.72 | 7,652 | +0.31(+1.19%) |
Mar 23, 2012 | 26.32 | 26.42 | 26.06 | 26.41 | 8,324 | +0.19(+0.73%) |
Mar 22, 2012 | 26.14 | 26.22 | 26.13 | 26.22 | 1,792 | -0.13(-0.49%) |
Mar 21, 2012 | 26.26 | 26.35 | 26.25 | 26.35 | 1,317 | +0.25(+0.96%) |
Mar 20, 2012 | 26.24 | 26.24 | 26.07 | 26.10 | 2,525 | -0.29(-1.09%) |
Mar 19, 2012 | 26.19 | 26.49 | 26.16 | 26.38 | 2,734 | +0.09(+0.35%) |
Mar 16, 2012 | 26.31 | 26.31 | 26.19 | 26.29 | 5,907 | +0.05(+0.18%) |
Mar 15, 2012 | 26.19 | 26.25 | 26.11 | 26.24 | 2,387 | +0.07(+0.27%) |
Mar 14, 2012 | 26.26 | 26.37 | 26.12 | 26.17 | 3,513 | -0.01(-0.04%) |
Mar 13, 2012 | 25.99 | 26.18 | 25.99 | 26.18 | 2,207 | +0.34(+1.32%) |
Mar 12, 2012 | 25.93 | 25.94 | 25.78 | 25.84 | 4,180 | -0.19(-0.74%) |
Mar 09, 2012 | 25.91 | 26.10 | 25.91 | 26.03 | 3,840 | +0.22(+0.86%) |
Mar 08, 2012 | 25.68 | 25.85 | 25.58 | 25.81 | 6,762 | +0.51(+2.00%) |
Mar 07, 2012 | 25.29 | 25.38 | 25.29 | 25.30 | 1,453 | -0.03(-0.11%) |
Mar 06, 2012 | 25.65 | 25.65 | 25.19 | 25.33 | 5,808 | -0.48(-1.86%) |
Mar 05, 2012 | 25.89 | 25.92 | 25.69 | 25.81 | 8,592 | -0.06(-0.21%) |
Mar 02, 2012 | 25.89 | 25.90 | 25.83 | 25.87 | 1,627 | -0.03(-0.11%) |
Mar 01, 2012 | 25.91 | 25.99 | 25.89 | 25.89 | 2,537 | +0.05(+0.18%) |
Feb 29, 2012 | 25.70 | 25.88 | 25.68 | 25.85 | 1,627 | -0.04(-0.14%) |
Feb 28, 2012 | 25.89 | 26.00 | 25.78 | 25.89 | 4,927 | -0.06(-0.25%) |
Feb 27, 2012 | 25.64 | 25.96 | 25.64 | 25.95 | 9,141 | +0.17(+0.66%) |
Feb 24, 2012 | 25.78 | 25.80 | 25.73 | 25.78 | 2,517 | +0.26(+1.04%) |
Feb 23, 2012 | 25.48 | 25.64 | 25.46 | 25.52 | 1,916 | -0.01(-0.02%) |
Feb 22, 2012 | 25.52 | 25.58 | 25.45 | 25.52 | 3,141 | -0.04(-0.16%) |
Feb 21, 2012 | 25.66 | 25.74 | 25.41 | 25.56 | 6,201 | -0.11(-0.43%) |
Feb 17, 2012 | 25.71 | 25.74 | 25.66 | 25.67 | 6,596 | +0.06(+0.22%) |
Feb 16, 2012 | 25.61 | 25.72 | 25.37 | 25.62 | 7,842 | +0.20(+0.80%) |
Feb 15, 2012 | 25.33 | 25.42 | 25.33 | 25.42 | 738 | +0.06(+0.25%) |
Feb 14, 2012 | 25.17 | 25.38 | 25.15 | 25.35 | 5,290 | +0.30(+1.19%) |
Feb 13, 2012 | 25.20 | 25.20 | 25.02 | 25.05 | 17,442 | -0.00(-0.01%) |
Feb 10, 2012 | 25.08 | 25.08 | 24.93 | 25.06 | 4,000 | +0.04(+0.15%) |
Feb 09, 2012 | 24.81 | 25.03 | 24.81 | 25.02 | 6,945 | +0.35(+1.42%) |
Feb 08, 2012 | 24.64 | 24.67 | 24.47 | 24.67 | 3,161 | +0.02(+0.09%) |
Feb 07, 2012 | 24.61 | 24.66 | 24.51 | 24.65 | 3,610 | +0.02(+0.08%) |
Feb 06, 2012 | 24.52 | 24.63 | 24.46 | 24.63 | 4,890 | +0.11(+0.47%) |
Feb 03, 2012 | 24.42 | 24.51 | 24.37 | 24.51 | 3,629 | +0.50(+2.07%) |
Feb 02, 2012 | 23.96 | 24.02 | 23.93 | 24.01 | 3,747 | +0.21(+0.89%) |