Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.08 | 29.18 | 28.75 | 28.94 | 1,019,846 | -0.08(-0.27%) |
Apr 27, 2012 | 28.94 | 29.12 | 28.62 | 29.02 | 1,418,611 | -0.01(-0.03%) |
Apr 26, 2012 | 28.87 | 29.07 | 28.46 | 29.03 | 1,686,059 | +0.11(+0.37%) |
Apr 25, 2012 | 29.12 | 29.20 | 28.86 | 28.92 | 1,684,286 | +0.02(+0.07%) |
Apr 24, 2012 | 28.73 | 29.13 | 28.72 | 28.90 | 1,358,751 | +0.04(+0.13%) |
Apr 23, 2012 | 28.41 | 28.90 | 28.37 | 28.86 | 1,925,917 | -0.28(-0.97%) |
Apr 20, 2012 | 29.44 | 29.53 | 29.11 | 29.14 | 2,460,831 | -0.31(-1.06%) |
Apr 19, 2012 | 29.31 | 29.80 | 29.28 | 29.46 | 3,918,343 | +0.48(+1.64%) |
Apr 18, 2012 | 28.71 | 29.08 | 28.65 | 28.98 | 2,977,798 | +0.47(+1.64%) |
Apr 17, 2012 | 28.21 | 28.58 | 28.08 | 28.51 | 2,027,558 | +0.45(+1.59%) |
Apr 16, 2012 | 28.14 | 28.19 | 27.70 | 28.06 | 3,052,468 | +0.90(+3.33%) |
Apr 13, 2012 | 27.56 | 27.62 | 27.02 | 27.16 | 1,489,825 | -0.46(-1.66%) |
Apr 12, 2012 | 27.09 | 27.72 | 27.09 | 27.62 | 1,393,648 | +0.66(+2.45%) |
Apr 11, 2012 | 26.75 | 27.10 | 26.58 | 26.96 | 1,892,757 | +0.56(+2.14%) |
Apr 10, 2012 | 26.68 | 26.91 | 26.36 | 26.39 | 2,544,063 | +0.13(+0.48%) |
Apr 09, 2012 | 26.30 | 26.44 | 26.07 | 26.26 | 1,422,709 | -0.65(-2.42%) |
Apr 05, 2012 | 26.51 | 27.01 | 26.44 | 26.92 | 1,490,295 | +0.25(+0.95%) |
Apr 04, 2012 | 26.59 | 26.74 | 26.34 | 26.66 | 1,521,109 | -0.40(-1.47%) |
Apr 03, 2012 | 27.00 | 27.35 | 26.80 | 27.06 | 1,255,518 | +0.02(+0.07%) |
Apr 02, 2012 | 26.43 | 27.10 | 26.41 | 27.04 | 2,653,316 | +0.81(+3.08%) |
Mar 30, 2012 | 25.92 | 26.43 | 25.92 | 26.24 | 1,651,649 | +0.58(+2.28%) |
Mar 29, 2012 | 25.36 | 25.88 | 25.24 | 25.65 | 1,450,996 | +0.15(+0.57%) |
Mar 28, 2012 | 25.80 | 25.81 | 25.09 | 25.51 | 2,570,314 | -0.37(-1.43%) |
Mar 27, 2012 | 26.16 | 26.26 | 25.86 | 25.88 | 1,298,201 | -0.16(-0.60%) |
Mar 26, 2012 | 25.94 | 26.08 | 25.73 | 26.03 | 1,566,302 | +0.12(+0.45%) |
Mar 23, 2012 | 25.92 | 26.02 | 25.78 | 25.91 | 1,207,424 | +0.03(+0.11%) |
Mar 22, 2012 | 25.93 | 26.19 | 25.75 | 25.89 | 2,127,915 | -0.91(-3.41%) |
Mar 21, 2012 | 26.74 | 26.94 | 26.51 | 26.80 | 1,599,474 | +0.28(+1.06%) |
Mar 20, 2012 | 26.40 | 26.52 | 26.16 | 26.52 | 2,630,876 | -1.11(-4.01%) |
Mar 19, 2012 | 27.48 | 27.75 | 27.45 | 27.63 | 1,176,421 | -0.37(-1.32%) |
Mar 16, 2012 | 27.91 | 28.18 | 27.74 | 28.00 | 1,965,801 | -0.09(-0.31%) |
Mar 15, 2012 | 27.91 | 28.08 | 27.56 | 28.08 | 1,279,629 | +0.20(+0.73%) |
Mar 14, 2012 | 27.94 | 28.07 | 27.72 | 27.88 | 1,379,652 | +0.05(+0.17%) |
Mar 13, 2012 | 27.41 | 27.83 | 27.35 | 27.83 | 2,198,219 | +0.82(+3.02%) |
Mar 12, 2012 | 27.24 | 27.43 | 26.92 | 27.01 | 1,721,854 | -0.21(-0.79%) |
Mar 09, 2012 | 27.29 | 27.43 | 27.12 | 27.23 | 2,534,483 | +0.52(+1.93%) |
Mar 08, 2012 | 26.63 | 26.75 | 26.54 | 26.71 | 1,781,014 | +0.40(+1.52%) |
Mar 07, 2012 | 25.74 | 26.43 | 25.74 | 26.31 | 2,018,787 | +0.80(+3.13%) |
Mar 06, 2012 | 25.45 | 25.63 | 25.29 | 25.52 | 2,565,181 | -1.07(-4.03%) |
Mar 05, 2012 | 26.82 | 26.99 | 26.46 | 26.59 | 1,856,099 | -0.06(-0.22%) |
Mar 02, 2012 | 26.62 | 26.77 | 26.31 | 26.64 | 2,117,031 | -0.35(-1.30%) |
Mar 01, 2012 | 26.60 | 27.19 | 26.57 | 26.99 | 2,195,464 | +0.44(+1.65%) |
Feb 29, 2012 | 26.78 | 26.97 | 26.54 | 26.56 | 1,860,618 | -0.40(-1.48%) |
Feb 28, 2012 | 26.76 | 27.23 | 26.73 | 26.96 | 3,329,624 | +1.10(+4.25%) |
Feb 27, 2012 | 25.97 | 26.02 | 25.39 | 25.86 | 2,585,302 | -0.76(-2.85%) |
Feb 24, 2012 | 26.30 | 26.84 | 26.30 | 26.62 | 1,418,092 | +0.18(+0.66%) |
Feb 23, 2012 | 26.74 | 26.74 | 26.29 | 26.44 | 2,035,822 | -0.48(-1.77%) |
Feb 22, 2012 | 26.66 | 26.98 | 26.58 | 26.92 | 2,268,988 | +0.11(+0.40%) |
Feb 21, 2012 | 26.77 | 27.06 | 26.52 | 26.81 | 1,925,032 | -0.19(-0.72%) |
Feb 17, 2012 | 26.93 | 27.27 | 26.89 | 27.00 | 1,510,377 | -0.07(-0.25%) |
Feb 16, 2012 | 26.83 | 27.14 | 26.51 | 27.07 | 2,660,494 | -0.30(-1.10%) |
Feb 15, 2012 | 27.54 | 27.96 | 27.35 | 27.37 | 4,774,707 | +0.33(+1.22%) |
Feb 14, 2012 | 26.04 | 27.18 | 25.97 | 27.04 | 5,399,694 | +1.62(+6.39%) |
Feb 13, 2012 | 25.34 | 25.56 | 25.34 | 25.42 | 1,525,667 | +0.32(+1.28%) |
Feb 10, 2012 | 25.12 | 25.14 | 24.91 | 25.10 | 2,228,649 | -0.44(-1.71%) |
Feb 09, 2012 | 25.17 | 25.58 | 25.15 | 25.54 | 2,856,861 | +0.84(+3.39%) |
Feb 08, 2012 | 24.80 | 25.17 | 24.60 | 24.70 | 1,568,986 | -0.04(-0.16%) |
Feb 07, 2012 | 24.85 | 24.90 | 24.46 | 24.74 | 1,922,155 | -0.50(-1.97%) |
Feb 06, 2012 | 24.74 | 25.28 | 24.74 | 25.23 | 1,709,804 | +0.23(+0.93%) |
Feb 03, 2012 | 24.62 | 25.03 | 24.61 | 25.00 | 2,555,519 | +0.70(+2.88%) |
Feb 02, 2012 | 24.30 | 24.38 | 24.08 | 24.30 | 1,771,600 | -0.06(-0.24%) |