Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.60 | 28.35 | 26.96 | 28.04 | 725,481 | +0.42(+1.52%) |
Apr 27, 2012 | 27.66 | 27.93 | 27.13 | 27.62 | 540,806 | -0.04(-0.14%) |
Apr 26, 2012 | 26.96 | 28.00 | 26.84 | 27.66 | 442,583 | +0.53(+1.95%) |
Apr 25, 2012 | 26.69 | 27.24 | 26.35 | 27.13 | 733,213 | +0.80(+3.04%) |
Apr 24, 2012 | 25.97 | 26.64 | 25.55 | 26.33 | 628,247 | +0.31(+1.19%) |
Apr 23, 2012 | 25.38 | 26.11 | 24.80 | 26.02 | 971,792 | +0.21(+0.81%) |
Apr 20, 2012 | 26.44 | 26.77 | 25.67 | 25.81 | 722,537 | -0.16(-0.62%) |
Apr 19, 2012 | 25.81 | 26.41 | 25.55 | 25.97 | 485,049 | +0.26(+1.01%) |
Apr 18, 2012 | 25.67 | 25.99 | 25.37 | 25.71 | 793,150 | -0.29(-1.12%) |
Apr 17, 2012 | 25.88 | 26.90 | 25.87 | 26.00 | 651,095 | +0.61(+2.40%) |
Apr 16, 2012 | 26.20 | 26.63 | 25.19 | 25.39 | 791,443 | -0.73(-2.79%) |
Apr 13, 2012 | 26.52 | 26.75 | 26.03 | 26.12 | 787,998 | -0.69(-2.57%) |
Apr 12, 2012 | 26.03 | 27.27 | 26.03 | 26.81 | 762,197 | +0.92(+3.55%) |
Apr 11, 2012 | 26.51 | 26.66 | 25.85 | 25.89 | 947,674 | -0.20(-0.77%) |
Apr 10, 2012 | 26.44 | 26.95 | 25.80 | 26.09 | 910,375 | -0.41(-1.55%) |
Apr 09, 2012 | 26.97 | 26.97 | 26.15 | 26.50 | 1,133,008 | -0.73(-2.68%) |
Apr 05, 2012 | 27.64 | 28.16 | 27.11 | 27.23 | 720,363 | -0.45(-1.64%) |
Apr 04, 2012 | 28.08 | 28.22 | 27.50 | 27.68 | 873,229 | -0.83(-2.89%) |
Apr 03, 2012 | 28.58 | 28.69 | 28.10 | 28.51 | 729,291 | -0.34(-1.18%) |
Apr 02, 2012 | 28.27 | 29.15 | 27.95 | 28.85 | 942,308 | +0.59(+2.09%) |
Mar 30, 2012 | 27.94 | 28.58 | 27.25 | 28.26 | 1,122,061 | +0.65(+2.35%) |
Mar 29, 2012 | 27.36 | 27.73 | 26.86 | 27.61 | 1,376,493 | +0.06(+0.22%) |
Mar 28, 2012 | 28.88 | 28.91 | 26.97 | 27.55 | 1,886,572 | -1.37(-4.74%) |
Mar 27, 2012 | 30.09 | 30.23 | 28.71 | 28.92 | 1,659,488 | -1.14(-3.79%) |
Mar 26, 2012 | 30.86 | 30.88 | 29.81 | 30.06 | 910,910 | -0.19(-0.63%) |
Mar 23, 2012 | 29.56 | 30.63 | 29.01 | 30.25 | 1,932,976 | +1.20(+4.13%) |
Mar 22, 2012 | 30.13 | 30.36 | 28.61 | 29.05 | 1,253,927 | -1.55(-5.07%) |
Mar 21, 2012 | 30.77 | 31.06 | 30.28 | 30.60 | 1,250,088 | +0.01(+0.03%) |
Mar 20, 2012 | 31.23 | 31.23 | 30.11 | 30.59 | 1,066,707 | -0.63(-2.02%) |
Mar 19, 2012 | 29.97 | 31.62 | 29.70 | 31.22 | 1,557,111 | +1.22(+4.07%) |
Mar 16, 2012 | 30.44 | 30.53 | 29.83 | 30.00 | 2,172,066 | +0.32(+1.08%) |
Mar 15, 2012 | 29.35 | 30.12 | 29.00 | 29.68 | 979,718 | +0.30(+1.02%) |
Mar 14, 2012 | 29.71 | 29.94 | 29.06 | 29.38 | 821,883 | -0.46(-1.54%) |
Mar 13, 2012 | 29.61 | 30.11 | 29.06 | 29.84 | 863,385 | +0.43(+1.46%) |
Mar 12, 2012 | 29.18 | 29.46 | 28.43 | 29.41 | 1,065,665 | +0.16(+0.55%) |
Mar 09, 2012 | 29.07 | 29.82 | 28.93 | 29.25 | 564,162 | +0.16(+0.55%) |
Mar 08, 2012 | 28.91 | 29.30 | 28.36 | 29.09 | 667,557 | +0.58(+2.03%) |
Mar 07, 2012 | 28.07 | 28.85 | 27.75 | 28.51 | 971,914 | +0.50(+1.79%) |
Mar 06, 2012 | 27.60 | 28.35 | 27.53 | 28.01 | 947,287 | -0.69(-2.40%) |
Mar 05, 2012 | 29.73 | 29.90 | 28.40 | 28.70 | 1,434,103 | -1.21(-4.06%) |
Mar 02, 2012 | 30.17 | 30.64 | 29.64 | 29.91 | 1,520,606 | -0.38(-1.24%) |
Mar 01, 2012 | 28.68 | 30.50 | 28.29 | 30.29 | 2,318,997 | +2.12(+7.53%) |
Feb 29, 2012 | 27.62 | 28.58 | 26.70 | 28.17 | 1,874,059 | +0.73(+2.66%) |
Feb 28, 2012 | 27.01 | 27.77 | 26.45 | 27.44 | 1,442,090 | -0.18(-0.65%) |
Feb 27, 2012 | 27.50 | 27.96 | 27.02 | 27.62 | 948,178 | -0.15(-0.54%) |
Feb 24, 2012 | 28.33 | 28.33 | 27.59 | 27.77 | 808,389 | -0.38(-1.35%) |
Feb 23, 2012 | 27.20 | 28.22 | 26.92 | 28.15 | 1,168,013 | +0.88(+3.23%) |
Feb 22, 2012 | 27.20 | 27.83 | 27.01 | 27.27 | 620,905 | -0.28(-1.02%) |
Feb 21, 2012 | 27.51 | 27.90 | 26.64 | 27.55 | 1,361,428 | +0.17(+0.62%) |
Feb 17, 2012 | 27.12 | 27.58 | 26.89 | 27.38 | 950,915 | +0.44(+1.63%) |
Feb 16, 2012 | 26.18 | 26.99 | 25.66 | 26.94 | 1,216,851 | +0.64(+2.43%) |
Feb 15, 2012 | 25.55 | 26.52 | 25.18 | 26.30 | 1,308,757 | +1.01(+3.99%) |
Feb 14, 2012 | 24.40 | 25.47 | 24.40 | 25.29 | 1,421,976 | +0.64(+2.60%) |
Feb 13, 2012 | 24.16 | 24.65 | 23.65 | 24.65 | 788,716 | +0.80(+3.35%) |
Feb 10, 2012 | 24.04 | 24.24 | 23.73 | 23.85 | 619,647 | -0.70(-2.85%) |
Feb 09, 2012 | 24.67 | 24.89 | 24.02 | 24.55 | 880,870 | -0.11(-0.45%) |
Feb 08, 2012 | 24.28 | 24.71 | 23.95 | 24.66 | 1,301,660 | +0.52(+2.15%) |
Feb 07, 2012 | 23.62 | 24.20 | 23.05 | 24.14 | 1,379,068 | +0.54(+2.29%) |
Feb 06, 2012 | 23.31 | 23.65 | 23.01 | 23.60 | 1,273,612 | +0.10(+0.43%) |
Feb 03, 2012 | 24.20 | 24.21 | 23.24 | 23.50 | 1,165,712 | -0.15(-0.63%) |
Feb 02, 2012 | 23.86 | 23.96 | 23.06 | 23.65 | 1,435,286 | -0.11(-0.46%) |