Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.76 | 28.77 | 28.65 | 28.70 | 111,501 | -0.14(-0.49%) |
Apr 27, 2012 | 28.84 | 28.88 | 28.74 | 28.84 | 59,025 | +0.10(+0.34%) |
Apr 26, 2012 | 28.49 | 28.80 | 28.48 | 28.74 | 54,249 | +0.20(+0.72%) |
Apr 25, 2012 | 28.42 | 28.55 | 28.41 | 28.54 | 98,949 | +0.41(+1.47%) |
Apr 24, 2012 | 28.07 | 28.22 | 28.05 | 28.12 | 55,474 | +0.06(+0.22%) |
Apr 23, 2012 | 27.99 | 28.07 | 27.86 | 28.06 | 432,789 | -0.22(-0.78%) |
Apr 20, 2012 | 28.37 | 28.49 | 28.28 | 28.28 | 124,193 | +0.02(+0.09%) |
Apr 19, 2012 | 28.43 | 28.54 | 28.12 | 28.26 | 40,541 | -0.14(-0.50%) |
Apr 18, 2012 | 28.40 | 28.51 | 28.38 | 28.40 | 111,925 | -0.13(-0.44%) |
Apr 17, 2012 | 28.26 | 28.56 | 28.26 | 28.53 | 447,200 | +0.42(+1.51%) |
Apr 16, 2012 | 28.28 | 28.31 | 28.02 | 28.10 | 44,930 | -0.02(-0.06%) |
Apr 13, 2012 | 28.40 | 28.40 | 28.12 | 28.12 | 66,211 | -0.35(-1.23%) |
Apr 12, 2012 | 28.09 | 28.48 | 28.09 | 28.47 | 41,535 | +0.41(+1.45%) |
Apr 11, 2012 | 28.13 | 28.17 | 28.04 | 28.06 | 59,801 | +0.22(+0.81%) |
Apr 10, 2012 | 28.30 | 28.34 | 27.81 | 27.84 | 116,133 | -0.51(-1.79%) |
Apr 09, 2012 | 28.28 | 28.45 | 28.25 | 28.34 | 56,483 | -0.33(-1.17%) |
Apr 05, 2012 | 28.62 | 28.75 | 28.57 | 28.68 | 59,877 | -0.04(-0.14%) |
Apr 04, 2012 | 28.79 | 28.80 | 28.59 | 28.72 | 116,380 | -0.28(-0.96%) |
Apr 03, 2012 | 29.07 | 29.12 | 28.83 | 29.00 | 293,258 | -0.11(-0.39%) |
Apr 02, 2012 | 28.87 | 29.19 | 28.79 | 29.11 | 209,535 | +0.23(+0.81%) |
Mar 30, 2012 | 28.94 | 28.95 | 28.75 | 28.88 | 110,598 | +0.07(+0.26%) |
Mar 29, 2012 | 28.66 | 28.81 | 28.55 | 28.81 | 85,160 | -0.02(-0.08%) |
Mar 28, 2012 | 28.93 | 28.97 | 28.67 | 28.83 | 79,855 | -0.14(-0.49%) |
Mar 27, 2012 | 29.12 | 29.12 | 28.97 | 28.97 | 180,970 | -0.09(-0.30%) |
Mar 26, 2012 | 28.87 | 29.07 | 28.87 | 29.06 | 505,662 | +0.38(+1.32%) |
Mar 23, 2012 | 28.60 | 28.70 | 28.47 | 28.68 | 234,632 | +0.12(+0.41%) |
Mar 22, 2012 | 28.55 | 28.64 | 28.46 | 28.56 | 66,921 | -0.24(-0.85%) |
Mar 21, 2012 | 28.84 | 28.88 | 28.74 | 28.81 | 153,831 | -0.02(-0.06%) |
Mar 20, 2012 | 28.76 | 28.86 | 28.67 | 28.82 | 118,218 | -0.11(-0.39%) |
Mar 19, 2012 | 28.79 | 29.04 | 28.78 | 28.94 | 60,501 | +0.12(+0.43%) |
Mar 16, 2012 | 28.84 | 28.85 | 28.78 | 28.81 | 45,950 | +0.03(+0.10%) |
Mar 15, 2012 | 28.64 | 28.80 | 28.59 | 28.78 | 731,112 | +0.17(+0.60%) |
Mar 14, 2012 | 28.68 | 28.71 | 28.52 | 28.61 | 64,605 | -0.04(-0.16%) |
Mar 13, 2012 | 28.30 | 28.66 | 28.27 | 28.66 | 174,153 | +0.53(+1.89%) |
Mar 12, 2012 | 28.16 | 28.18 | 28.06 | 28.12 | 177,891 | -0.02(-0.06%) |
Mar 09, 2012 | 28.10 | 28.24 | 28.07 | 28.14 | 138,789 | +0.10(+0.37%) |
Mar 08, 2012 | 27.93 | 28.09 | 27.85 | 28.04 | 146,997 | +0.27(+0.99%) |
Mar 07, 2012 | 27.62 | 27.77 | 27.58 | 27.76 | 212,965 | +0.22(+0.79%) |
Mar 06, 2012 | 27.70 | 27.70 | 27.46 | 27.54 | 238,217 | -0.44(-1.57%) |
Mar 05, 2012 | 28.05 | 28.05 | 27.88 | 27.98 | 138,191 | -0.12(-0.43%) |
Mar 02, 2012 | 28.17 | 28.23 | 28.03 | 28.10 | 411,136 | -0.10(-0.35%) |
Mar 01, 2012 | 28.12 | 28.26 | 28.09 | 28.20 | 656,267 | +0.24(+0.84%) |
Feb 29, 2012 | 28.18 | 28.29 | 27.97 | 27.97 | 604,987 | -0.20(-0.69%) |
Feb 28, 2012 | 28.11 | 28.18 | 28.05 | 28.16 | 48,896 | +0.06(+0.20%) |
Feb 27, 2012 | 27.88 | 28.15 | 27.79 | 28.10 | 108,643 | +0.08(+0.28%) |
Feb 24, 2012 | 28.03 | 28.11 | 28.01 | 28.03 | 47,470 | +0.03(+0.10%) |
Feb 23, 2012 | 27.84 | 28.01 | 27.73 | 28.00 | 73,696 | +0.15(+0.56%) |
Feb 22, 2012 | 27.92 | 27.96 | 27.82 | 27.84 | 72,093 | -0.11(-0.38%) |
Feb 21, 2012 | 28.03 | 28.07 | 27.86 | 27.95 | 134,920 | +0.01(+0.03%) |
Feb 17, 2012 | 28.01 | 28.01 | 27.89 | 27.94 | 26,882 | +0.02(+0.09%) |
Feb 16, 2012 | 27.60 | 27.92 | 27.56 | 27.92 | 88,318 | +0.35(+1.27%) |
Feb 15, 2012 | 27.81 | 27.82 | 27.52 | 27.57 | 70,790 | -0.13(-0.47%) |
Feb 14, 2012 | 27.64 | 27.71 | 27.53 | 27.70 | 56,453 | -0.04(-0.13%) |
Feb 13, 2012 | 27.72 | 27.77 | 27.64 | 27.73 | 111,399 | +0.21(+0.77%) |
Feb 10, 2012 | 27.51 | 27.55 | 27.43 | 27.52 | 73,529 | -0.21(-0.75%) |
Feb 09, 2012 | 27.76 | 27.78 | 27.58 | 27.73 | 34,223 | +0.03(+0.12%) |
Feb 08, 2012 | 27.65 | 27.72 | 27.54 | 27.70 | 111,249 | +0.08(+0.28%) |
Feb 07, 2012 | 27.49 | 27.68 | 27.43 | 27.62 | 76,473 | +0.05(+0.19%) |
Feb 06, 2012 | 27.45 | 27.57 | 27.44 | 27.57 | 85,065 | -0.01(-0.03%) |
Feb 03, 2012 | 27.48 | 27.58 | 27.44 | 27.58 | 428,092 | +0.39(+1.45%) |
Feb 02, 2012 | 27.19 | 27.25 | 27.09 | 27.18 | 216,255 | +0.05(+0.19%) |