Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.26 | 28.42 | 28.17 | 28.34 | 687,057 | -0.02(-0.05%) |
Apr 27, 2012 | 28.30 | 28.42 | 28.06 | 28.36 | 894,112 | +0.13(+0.45%) |
Apr 26, 2012 | 27.93 | 28.30 | 27.79 | 28.23 | 669,129 | +0.31(+1.11%) |
Apr 25, 2012 | 27.63 | 28.00 | 27.54 | 27.92 | 1,166,181 | +0.38(+1.40%) |
Apr 24, 2012 | 27.40 | 27.54 | 27.32 | 27.53 | 610,400 | +0.16(+0.58%) |
Apr 23, 2012 | 27.23 | 27.38 | 27.08 | 27.38 | 852,957 | -0.09(-0.33%) |
Apr 20, 2012 | 27.35 | 27.51 | 27.25 | 27.47 | 991,037 | +0.14(+0.52%) |
Apr 19, 2012 | 26.93 | 27.34 | 26.92 | 27.32 | 1,281,121 | +0.41(+1.54%) |
Apr 18, 2012 | 26.91 | 27.14 | 26.75 | 26.91 | 1,629,295 | -0.14(-0.53%) |
Apr 17, 2012 | 26.61 | 27.15 | 26.54 | 27.05 | 1,629,408 | +0.63(+2.37%) |
Apr 16, 2012 | 26.45 | 26.58 | 26.30 | 26.43 | 716,075 | +0.10(+0.37%) |
Apr 13, 2012 | 26.49 | 26.73 | 26.32 | 26.33 | 1,296,859 | -0.14(-0.51%) |
Apr 12, 2012 | 26.36 | 26.53 | 26.15 | 26.46 | 905,459 | +0.15(+0.57%) |
Apr 11, 2012 | 26.37 | 26.39 | 26.13 | 26.31 | 990,262 | +0.15(+0.58%) |
Apr 10, 2012 | 26.75 | 26.76 | 26.16 | 26.16 | 1,152,333 | -0.63(-2.37%) |
Apr 09, 2012 | 26.87 | 26.87 | 26.68 | 26.80 | 1,034,804 | -0.37(-1.36%) |
Apr 05, 2012 | 27.03 | 27.34 | 26.95 | 27.16 | 706,866 | +0.02(+0.08%) |
Apr 04, 2012 | 27.04 | 27.30 | 26.99 | 27.14 | 1,350,911 | -0.05(-0.17%) |
Apr 03, 2012 | 26.96 | 27.19 | 26.86 | 27.19 | 1,510,206 | +0.16(+0.59%) |
Apr 02, 2012 | 26.98 | 27.16 | 26.80 | 27.03 | 1,025,436 | +0.06(+0.22%) |
Mar 30, 2012 | 27.14 | 27.16 | 26.96 | 26.97 | 1,016,332 | -0.01(-0.03%) |
Mar 29, 2012 | 26.95 | 27.04 | 26.73 | 26.98 | 712,733 | -0.15(-0.56%) |
Mar 28, 2012 | 27.08 | 27.19 | 26.89 | 27.13 | 1,012,861 | +0.21(+0.78%) |
Mar 27, 2012 | 26.85 | 26.97 | 26.82 | 26.92 | 705,528 | +0.02(+0.06%) |
Mar 26, 2012 | 26.53 | 26.90 | 26.49 | 26.90 | 697,590 | +0.42(+1.58%) |
Mar 23, 2012 | 26.28 | 26.49 | 26.12 | 26.48 | 450,434 | +0.24(+0.91%) |
Mar 22, 2012 | 26.27 | 26.39 | 26.11 | 26.24 | 555,100 | -0.18(-0.68%) |
Mar 21, 2012 | 26.55 | 26.63 | 26.41 | 26.42 | 588,960 | -0.12(-0.45%) |
Mar 20, 2012 | 26.38 | 26.72 | 26.30 | 26.54 | 719,077 | +0.07(+0.25%) |
Mar 19, 2012 | 26.60 | 26.80 | 26.41 | 26.47 | 1,205,134 | -0.22(-0.81%) |
Mar 16, 2012 | 27.15 | 27.15 | 26.68 | 26.69 | 1,822,223 | -0.41(-1.52%) |
Mar 15, 2012 | 26.79 | 27.15 | 26.65 | 27.10 | 887,723 | +0.36(+1.34%) |
Mar 14, 2012 | 26.79 | 26.90 | 26.61 | 26.74 | 696,137 | -0.02(-0.08%) |
Mar 13, 2012 | 26.53 | 26.77 | 26.42 | 26.77 | 732,138 | +0.37(+1.39%) |
Mar 12, 2012 | 26.20 | 26.53 | 26.12 | 26.40 | 660,673 | +0.15(+0.57%) |
Mar 09, 2012 | 26.15 | 26.32 | 26.08 | 26.25 | 878,223 | +0.16(+0.60%) |
Mar 08, 2012 | 25.83 | 26.11 | 25.77 | 26.09 | 708,261 | +0.33(+1.28%) |
Mar 07, 2012 | 25.61 | 25.76 | 25.44 | 25.76 | 723,612 | +0.17(+0.67%) |
Mar 06, 2012 | 25.58 | 25.75 | 25.56 | 25.59 | 700,333 | -0.17(-0.67%) |
Mar 05, 2012 | 25.47 | 25.84 | 25.41 | 25.76 | 476,727 | +0.20(+0.79%) |
Mar 02, 2012 | 25.85 | 25.88 | 25.50 | 25.56 | 401,910 | -0.34(-1.30%) |
Mar 01, 2012 | 25.56 | 25.90 | 25.46 | 25.90 | 637,169 | +0.40(+1.55%) |
Feb 29, 2012 | 25.67 | 25.78 | 25.48 | 25.50 | 523,452 | -0.10(-0.38%) |
Feb 28, 2012 | 25.68 | 25.76 | 25.53 | 25.60 | 309,639 | -0.06(-0.23%) |
Feb 27, 2012 | 25.62 | 25.85 | 25.34 | 25.66 | 753,118 | -0.13(-0.52%) |
Feb 24, 2012 | 25.94 | 25.94 | 25.63 | 25.79 | 570,310 | -0.12(-0.46%) |
Feb 23, 2012 | 25.82 | 25.95 | 25.61 | 25.91 | 754,707 | +0.20(+0.78%) |
Feb 22, 2012 | 25.46 | 25.93 | 25.46 | 25.71 | 1,176,268 | -0.11(-0.43%) |
Feb 21, 2012 | 26.01 | 26.03 | 25.68 | 25.82 | 1,305,028 | -0.22(-0.83%) |
Feb 17, 2012 | 26.14 | 26.16 | 26.03 | 26.04 | 828,728 | -0.02(-0.06%) |
Feb 16, 2012 | 25.87 | 26.20 | 25.87 | 26.06 | 1,009,006 | +0.12(+0.46%) |
Feb 15, 2012 | 26.21 | 26.25 | 25.88 | 25.94 | 796,347 | -0.28(-1.06%) |
Feb 14, 2012 | 26.31 | 26.38 | 26.10 | 26.21 | 646,243 | -0.16(-0.59%) |
Feb 13, 2012 | 26.51 | 26.68 | 26.32 | 26.37 | 596,916 | +0.04(+0.17%) |
Feb 10, 2012 | 26.18 | 26.39 | 26.15 | 26.33 | 562,466 | -0.21(-0.79%) |
Feb 09, 2012 | 26.30 | 26.57 | 26.19 | 26.53 | 677,952 | +0.21(+0.80%) |
Feb 08, 2012 | 26.20 | 26.36 | 26.15 | 26.33 | 729,610 | +0.01(+0.06%) |
Feb 07, 2012 | 26.03 | 26.41 | 25.99 | 26.31 | 738,374 | +0.19(+0.72%) |
Feb 06, 2012 | 25.78 | 26.13 | 25.44 | 26.12 | 1,070,014 | +0.13(+0.49%) |
Feb 03, 2012 | 26.10 | 26.12 | 25.85 | 26.00 | 1,209,354 | +0.08(+0.32%) |
Feb 02, 2012 | 25.75 | 26.01 | 25.64 | 25.91 | 1,235,662 | +0.28(+1.08%) |