Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.43 | 26.47 | 25.54 | 26.19 | 912,770 | -0.13(-0.49%) |
Apr 27, 2012 | 26.82 | 27.00 | 26.22 | 26.32 | 528,239 | -0.43(-1.61%) |
Apr 26, 2012 | 26.32 | 27.00 | 26.30 | 26.75 | 735,133 | +0.26(+0.98%) |
Apr 25, 2012 | 26.11 | 26.67 | 26.01 | 26.49 | 616,753 | +0.93(+3.64%) |
Apr 24, 2012 | 25.89 | 26.41 | 25.34 | 25.56 | 735,804 | -0.27(-1.05%) |
Apr 23, 2012 | 25.64 | 26.09 | 25.04 | 25.83 | 651,726 | -0.27(-1.03%) |
Apr 20, 2012 | 26.78 | 27.04 | 25.99 | 26.10 | 573,598 | -0.25(-0.95%) |
Apr 19, 2012 | 25.88 | 26.72 | 25.64 | 26.35 | 642,149 | +0.69(+2.69%) |
Apr 18, 2012 | 25.88 | 26.00 | 25.41 | 25.66 | 541,271 | -0.41(-1.57%) |
Apr 17, 2012 | 25.84 | 26.53 | 25.84 | 26.07 | 618,114 | +0.45(+1.76%) |
Apr 16, 2012 | 26.94 | 26.99 | 25.38 | 25.62 | 633,947 | -1.12(-4.19%) |
Apr 13, 2012 | 27.69 | 27.69 | 26.62 | 26.74 | 412,002 | -1.00(-3.60%) |
Apr 12, 2012 | 26.50 | 27.84 | 26.50 | 27.74 | 571,002 | +1.36(+5.16%) |
Apr 11, 2012 | 27.14 | 27.57 | 26.25 | 26.38 | 845,602 | -0.32(-1.20%) |
Apr 10, 2012 | 27.29 | 27.77 | 26.25 | 26.70 | 1,204,829 | -0.57(-2.09%) |
Apr 09, 2012 | 26.74 | 27.50 | 26.35 | 27.27 | 635,711 | -0.06(-0.22%) |
Apr 05, 2012 | 27.50 | 28.20 | 27.31 | 27.33 | 482,065 | -0.27(-0.98%) |
Apr 04, 2012 | 28.26 | 28.28 | 27.54 | 27.60 | 1,030,620 | -1.07(-3.73%) |
Apr 03, 2012 | 29.30 | 29.37 | 28.48 | 28.67 | 1,034,929 | -0.56(-1.92%) |
Apr 02, 2012 | 29.12 | 29.66 | 28.70 | 29.23 | 1,322,331 | +0.11(+0.38%) |
Mar 30, 2012 | 28.57 | 29.48 | 28.26 | 29.12 | 1,032,129 | +0.92(+3.26%) |
Mar 29, 2012 | 28.20 | 28.60 | 27.66 | 28.20 | 939,056 | -0.36(-1.26%) |
Mar 28, 2012 | 30.18 | 30.18 | 28.20 | 28.56 | 1,251,883 | -1.65(-5.46%) |
Mar 27, 2012 | 31.08 | 31.08 | 30.19 | 30.21 | 538,586 | -0.91(-2.92%) |
Mar 26, 2012 | 31.69 | 32.15 | 30.94 | 31.12 | 675,615 | -0.16(-0.51%) |
Mar 23, 2012 | 30.50 | 31.54 | 30.26 | 31.28 | 1,307,280 | +0.98(+3.23%) |
Mar 22, 2012 | 31.66 | 31.67 | 30.13 | 30.30 | 790,807 | -1.83(-5.70%) |
Mar 21, 2012 | 32.82 | 32.95 | 32.03 | 32.13 | 582,705 | -0.68(-2.07%) |
Mar 20, 2012 | 32.69 | 33.13 | 32.57 | 32.81 | 754,516 | -0.33(-1.00%) |
Mar 19, 2012 | 32.90 | 33.37 | 32.80 | 33.14 | 446,951 | +0.13(+0.39%) |
Mar 16, 2012 | 32.60 | 33.21 | 32.59 | 33.01 | 749,636 | +0.54(+1.66%) |
Mar 15, 2012 | 32.40 | 33.03 | 31.92 | 32.47 | 360,633 | +0.11(+0.34%) |
Mar 14, 2012 | 32.83 | 33.10 | 32.21 | 32.36 | 547,704 | -0.58(-1.76%) |
Mar 13, 2012 | 32.54 | 33.05 | 31.72 | 32.94 | 906,941 | +0.73(+2.27%) |
Mar 12, 2012 | 32.98 | 33.04 | 31.91 | 32.21 | 813,372 | -0.91(-2.75%) |
Mar 09, 2012 | 32.92 | 33.49 | 32.61 | 33.12 | 1,167,846 | +0.54(+1.66%) |
Mar 08, 2012 | 32.60 | 32.77 | 32.19 | 32.58 | 918,866 | +0.35(+1.09%) |
Mar 07, 2012 | 31.00 | 32.84 | 31.00 | 32.23 | 1,269,654 | +1.30(+4.20%) |
Mar 06, 2012 | 31.55 | 31.66 | 30.73 | 30.93 | 997,121 | -1.23(-3.82%) |
Mar 05, 2012 | 32.55 | 32.65 | 31.35 | 32.16 | 824,267 | -0.69(-2.10%) |
Mar 02, 2012 | 33.96 | 34.19 | 32.60 | 32.85 | 599,897 | -1.13(-3.33%) |
Mar 01, 2012 | 33.65 | 34.32 | 33.65 | 33.98 | 1,501,761 | +0.36(+1.07%) |
Feb 29, 2012 | 35.55 | 35.81 | 33.62 | 33.62 | 823,358 | -1.87(-5.27%) |
Feb 28, 2012 | 35.81 | 36.19 | 35.19 | 35.49 | 1,013,207 | -0.30(-0.84%) |
Feb 27, 2012 | 36.49 | 37.15 | 35.64 | 35.79 | 643,587 | -0.78(-2.13%) |
Feb 24, 2012 | 36.80 | 37.35 | 36.34 | 36.57 | 499,209 | -0.09(-0.25%) |
Feb 23, 2012 | 36.14 | 36.70 | 34.80 | 36.66 | 833,601 | +0.52(+1.44%) |
Feb 22, 2012 | 37.29 | 37.29 | 35.34 | 36.14 | 834,581 | -1.22(-3.27%) |
Feb 21, 2012 | 37.02 | 37.63 | 36.94 | 37.36 | 425,109 | +0.59(+1.60%) |
Feb 17, 2012 | 36.63 | 36.99 | 36.28 | 36.77 | 367,964 | +0.44(+1.21%) |
Feb 16, 2012 | 35.26 | 36.50 | 34.87 | 36.33 | 1,073,208 | +0.99(+2.80%) |
Feb 15, 2012 | 35.36 | 35.82 | 34.96 | 35.34 | 570,745 | +0.11(+0.31%) |
Feb 14, 2012 | 35.10 | 35.38 | 34.91 | 35.23 | 581,082 | +0.10(+0.28%) |
Feb 13, 2012 | 35.29 | 35.41 | 34.73 | 35.13 | 463,287 | +0.43(+1.24%) |
Feb 10, 2012 | 35.03 | 35.44 | 34.31 | 34.70 | 872,417 | -1.21(-3.37%) |
Feb 09, 2012 | 36.24 | 36.24 | 35.37 | 35.91 | 332,835 | -0.25(-0.69%) |
Feb 08, 2012 | 36.20 | 36.54 | 35.15 | 36.16 | 369,332 | +0.05(+0.14%) |
Feb 07, 2012 | 35.79 | 36.35 | 35.06 | 36.11 | 529,063 | +0.27(+0.75%) |
Feb 06, 2012 | 34.75 | 35.87 | 34.52 | 35.84 | 406,504 | +0.61(+1.73%) |
Feb 03, 2012 | 34.98 | 35.40 | 34.13 | 35.23 | 489,798 | +0.86(+2.50%) |
Feb 02, 2012 | 32.94 | 34.49 | 32.89 | 34.37 | 873,156 | +1.44(+4.37%) |