Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.44 | 27.44 | 27.14 | 27.17 | 21,535 | -0.18(-0.64%) |
Apr 27, 2012 | 27.23 | 27.34 | 27.23 | 27.34 | 6,099 | +0.01(+0.03%) |
Apr 26, 2012 | 27.26 | 27.33 | 27.26 | 27.33 | 4,236 | +0.26(+0.96%) |
Apr 25, 2012 | 27.13 | 27.13 | 27.07 | 27.07 | 2,223 | +0.20(+0.76%) |
Apr 24, 2012 | 27.23 | 27.23 | 26.87 | 26.87 | 3,244 | +0.19(+0.72%) |
Apr 23, 2012 | 27.17 | 27.17 | 26.49 | 26.68 | 10,245 | -0.37(-1.37%) |
Apr 20, 2012 | 27.85 | 27.85 | 26.96 | 27.05 | 44,092 | +0.18(+0.66%) |
Apr 19, 2012 | 27.33 | 27.33 | 26.80 | 26.87 | 1,123 | -0.07(-0.25%) |
Apr 18, 2012 | 26.94 | 27.03 | 26.94 | 26.94 | 6,099 | -0.36(-1.30%) |
Apr 17, 2012 | 27.28 | 27.29 | 27.22 | 27.29 | 3,394 | +0.24(+0.88%) |
Apr 16, 2012 | 27.20 | 27.20 | 26.92 | 27.05 | 12,130 | -0.52(-1.88%) |
Apr 13, 2012 | 27.37 | 27.58 | 27.05 | 27.57 | 39,256 | +0.25(+0.93%) |
Apr 12, 2012 | 27.18 | 27.32 | 27.18 | 27.32 | 2,361 | +0.41(+1.53%) |
Apr 11, 2012 | 27.10 | 27.10 | 26.79 | 26.91 | 7,203 | +0.17(+0.63%) |
Apr 10, 2012 | 26.99 | 27.04 | 26.62 | 26.74 | 18,954 | -0.38(-1.41%) |
Apr 09, 2012 | 26.99 | 27.12 | 26.99 | 27.12 | 3,787 | -0.03(-0.09%) |
Apr 05, 2012 | 27.17 | 27.17 | 27.11 | 27.14 | 2,951 | -0.05(-0.19%) |
Apr 04, 2012 | 27.44 | 27.44 | 27.16 | 27.20 | 5,039 | -0.41(-1.47%) |
Apr 03, 2012 | 28.44 | 28.44 | 27.60 | 27.60 | 17,578 | -0.41(-1.47%) |
Apr 02, 2012 | 27.95 | 28.01 | 27.69 | 28.01 | 2,056 | +0.24(+0.86%) |
Mar 30, 2012 | 27.64 | 27.77 | 27.61 | 27.77 | 55,093 | +0.46(+1.69%) |
Mar 29, 2012 | 27.45 | 27.45 | 27.16 | 27.31 | 6,420 | -0.35(-1.25%) |
Mar 28, 2012 | 27.82 | 27.82 | 27.66 | 27.66 | 10,034 | -0.34(-1.22%) |
Mar 27, 2012 | 27.98 | 28.01 | 27.93 | 28.00 | 2,951 | +0.04(+0.13%) |
Mar 26, 2012 | 27.82 | 27.96 | 27.82 | 27.96 | 14,269 | +0.34(+1.21%) |
Mar 23, 2012 | 27.70 | 27.70 | 27.48 | 27.63 | 17,275 | +0.14(+0.51%) |
Mar 22, 2012 | 27.60 | 27.61 | 27.45 | 27.49 | 18,480 | -0.34(-1.22%) |
Mar 21, 2012 | 27.90 | 27.90 | 27.73 | 27.83 | 6,806 | +0.05(+0.17%) |
Mar 20, 2012 | 27.93 | 27.93 | 27.70 | 27.78 | 14,607 | -0.39(-1.39%) |
Mar 19, 2012 | 28.26 | 28.46 | 27.98 | 28.17 | 14,072 | +0.07(+0.23%) |
Mar 16, 2012 | 28.18 | 28.18 | 28.10 | 28.10 | 4,801 | -0.10(-0.34%) |
Mar 15, 2012 | 28.00 | 28.22 | 28.00 | 28.20 | 5,682 | +0.28(+0.99%) |
Mar 14, 2012 | 28.13 | 28.23 | 27.90 | 27.92 | 12,010 | -0.24(-0.84%) |
Mar 13, 2012 | 27.97 | 28.16 | 27.95 | 28.16 | 3,280 | +0.46(+1.67%) |
Mar 12, 2012 | 27.83 | 27.83 | 27.65 | 27.70 | 8,946 | -0.33(-1.18%) |
Mar 09, 2012 | 28.41 | 28.41 | 28.02 | 28.03 | 2,302 | -0.00(-0.01%) |
Mar 08, 2012 | 28.57 | 28.57 | 28.03 | 28.03 | 3,596 | +0.26(+0.93%) |
Mar 07, 2012 | 28.14 | 28.14 | 27.59 | 27.77 | 1,278 | +0.35(+1.26%) |
Mar 06, 2012 | 27.63 | 27.63 | 27.32 | 27.43 | 8,632 | -0.67(-2.37%) |
Mar 05, 2012 | 28.21 | 28.21 | 28.04 | 28.09 | 3,108 | -0.23(-0.81%) |
Mar 02, 2012 | 28.22 | 28.39 | 28.22 | 28.32 | 188,645 | -0.08(-0.29%) |
Mar 01, 2012 | 28.55 | 28.55 | 28.21 | 28.40 | 14,710 | +0.27(+0.96%) |
Feb 29, 2012 | 28.45 | 28.45 | 28.14 | 28.14 | 321,275 | +0.08(+0.27%) |
Feb 28, 2012 | 27.90 | 28.09 | 27.90 | 28.06 | 21,655 | +0.16(+0.56%) |
Feb 27, 2012 | 27.68 | 28.14 | 27.68 | 27.90 | 18,987 | -0.09(-0.33%) |