Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.59 | 28.86 | 28.35 | 28.79 | 1,322,361 | +0.34(+1.19%) |
Apr 27, 2012 | 28.70 | 28.74 | 28.32 | 28.46 | 1,905,501 | +0.23(+0.81%) |
Apr 26, 2012 | 28.02 | 28.61 | 27.85 | 28.23 | 3,070,204 | +1.04(+3.81%) |
Apr 25, 2012 | 27.14 | 27.36 | 26.99 | 27.19 | 3,033,183 | +1.09(+4.19%) |
Apr 24, 2012 | 25.69 | 26.23 | 25.55 | 26.10 | 1,533,349 | +0.55(+2.16%) |
Apr 23, 2012 | 25.18 | 25.58 | 24.94 | 25.55 | 1,950,699 | -0.11(-0.43%) |
Apr 20, 2012 | 26.00 | 26.27 | 25.64 | 25.66 | 1,612,348 | -0.18(-0.71%) |
Apr 19, 2012 | 26.27 | 26.56 | 25.80 | 25.84 | 2,612,982 | -0.72(-2.71%) |
Apr 18, 2012 | 26.04 | 26.70 | 26.00 | 26.56 | 4,874,596 | -0.01(-0.03%) |
Apr 17, 2012 | 26.05 | 26.58 | 25.95 | 26.57 | 3,033,623 | +0.68(+2.64%) |
Apr 16, 2012 | 26.41 | 26.45 | 25.59 | 25.89 | 2,161,398 | +0.03(+0.11%) |
Apr 13, 2012 | 26.61 | 26.76 | 25.82 | 25.86 | 2,452,140 | -1.26(-4.66%) |
Apr 12, 2012 | 26.83 | 27.29 | 26.81 | 27.12 | 1,381,636 | +0.54(+2.02%) |
Apr 11, 2012 | 26.30 | 26.71 | 26.06 | 26.58 | 4,353,450 | +0.85(+3.31%) |
Apr 10, 2012 | 26.22 | 26.53 | 25.58 | 25.73 | 3,778,425 | -1.14(-4.24%) |
Apr 09, 2012 | 26.98 | 27.16 | 26.64 | 26.87 | 1,385,024 | -0.53(-1.93%) |
Apr 05, 2012 | 26.76 | 27.49 | 26.74 | 27.40 | 2,986,895 | +0.42(+1.55%) |
Apr 04, 2012 | 27.09 | 27.84 | 26.91 | 26.98 | 3,139,005 | -0.81(-2.91%) |
Apr 03, 2012 | 27.83 | 28.07 | 27.49 | 27.79 | 3,342,230 | -0.34(-1.20%) |
Apr 02, 2012 | 27.65 | 28.49 | 27.55 | 28.13 | 2,510,201 | +0.04(+0.13%) |
Mar 30, 2012 | 28.25 | 28.29 | 27.77 | 28.09 | 2,438,357 | +0.05(+0.18%) |
Mar 29, 2012 | 28.01 | 28.32 | 27.75 | 28.04 | 1,999,030 | -0.27(-0.96%) |
Mar 28, 2012 | 28.90 | 28.93 | 28.25 | 28.31 | 1,740,513 | -0.51(-1.78%) |
Mar 27, 2012 | 29.24 | 29.44 | 28.82 | 28.82 | 1,570,038 | -0.66(-2.24%) |
Mar 26, 2012 | 29.23 | 29.49 | 29.03 | 29.49 | 1,163,031 | +0.69(+2.40%) |
Mar 23, 2012 | 28.31 | 28.85 | 28.18 | 28.79 | 1,202,881 | +0.37(+1.29%) |
Mar 22, 2012 | 28.44 | 28.58 | 28.18 | 28.43 | 1,658,454 | -0.70(-2.40%) |
Mar 21, 2012 | 29.43 | 29.61 | 29.10 | 29.13 | 2,202,630 | -0.65(-2.20%) |
Mar 20, 2012 | 30.12 | 30.12 | 29.50 | 29.78 | 1,478,829 | -1.18(-3.80%) |
Mar 19, 2012 | 30.75 | 31.12 | 30.62 | 30.95 | 1,428,182 | +0.10(+0.31%) |
Mar 16, 2012 | 30.21 | 31.04 | 30.21 | 30.86 | 2,389,976 | +0.73(+2.41%) |
Mar 15, 2012 | 29.97 | 30.20 | 29.56 | 30.13 | 2,037,986 | +0.44(+1.48%) |
Mar 14, 2012 | 30.00 | 30.32 | 29.65 | 29.69 | 2,482,371 | -0.79(-2.58%) |
Mar 13, 2012 | 29.78 | 30.52 | 29.77 | 30.48 | 1,817,666 | +0.78(+2.62%) |
Mar 12, 2012 | 29.91 | 30.10 | 29.62 | 29.70 | 1,124,792 | -0.37(-1.22%) |
Mar 09, 2012 | 29.70 | 30.25 | 29.68 | 30.07 | 2,113,227 | +0.04(+0.15%) |
Mar 08, 2012 | 29.34 | 30.12 | 29.20 | 30.02 | 2,251,278 | +1.49(+5.23%) |
Mar 07, 2012 | 28.21 | 28.60 | 27.87 | 28.53 | 2,064,493 | +0.60(+2.13%) |
Mar 06, 2012 | 28.34 | 28.54 | 27.76 | 27.93 | 2,835,609 | -1.57(-5.31%) |
Mar 05, 2012 | 29.83 | 29.83 | 29.15 | 29.50 | 2,142,941 | -0.47(-1.57%) |
Mar 02, 2012 | 29.79 | 30.12 | 29.75 | 29.97 | 2,311,362 | -0.02(-0.07%) |
Mar 01, 2012 | 28.66 | 30.32 | 28.60 | 29.99 | 7,076,536 | +1.57(+5.53%) |
Feb 29, 2012 | 28.74 | 29.13 | 28.27 | 28.42 | 3,518,740 | -0.24(-0.85%) |
Feb 28, 2012 | 28.64 | 28.94 | 28.47 | 28.66 | 2,753,436 | -0.38(-1.32%) |
Feb 27, 2012 | 29.10 | 29.26 | 28.79 | 29.04 | 3,322,546 | -0.59(-1.98%) |
Feb 24, 2012 | 29.90 | 30.37 | 29.62 | 29.63 | 2,410,963 | -0.57(-1.87%) |
Feb 23, 2012 | 31.05 | 31.10 | 29.43 | 30.20 | 5,503,245 | -0.78(-2.51%) |
Feb 22, 2012 | 30.43 | 31.07 | 30.10 | 30.98 | 3,311,972 | +0.98(+3.26%) |
Feb 21, 2012 | 30.10 | 30.26 | 29.76 | 30.00 | 1,761,170 | +0.24(+0.81%) |
Feb 17, 2012 | 30.02 | 30.05 | 29.61 | 29.76 | 1,207,892 | +0.07(+0.25%) |
Feb 16, 2012 | 29.10 | 29.70 | 29.00 | 29.68 | 2,868,632 | +0.68(+2.33%) |
Feb 15, 2012 | 29.38 | 29.43 | 28.88 | 29.01 | 1,960,376 | -0.03(-0.10%) |
Feb 14, 2012 | 28.82 | 29.28 | 28.74 | 29.04 | 1,797,716 | +0.14(+0.48%) |
Feb 13, 2012 | 29.06 | 29.11 | 28.66 | 28.90 | 1,333,604 | +0.46(+1.63%) |
Feb 10, 2012 | 28.74 | 28.89 | 28.33 | 28.43 | 1,769,274 | -0.95(-3.23%) |
Feb 09, 2012 | 29.14 | 29.46 | 28.98 | 29.38 | 1,809,953 | +0.78(+2.72%) |
Feb 08, 2012 | 28.42 | 28.80 | 28.39 | 28.60 | 1,532,912 | +0.29(+1.04%) |
Feb 07, 2012 | 28.11 | 28.38 | 27.58 | 28.31 | 2,243,952 | +0.47(+1.69%) |
Feb 06, 2012 | 27.82 | 27.96 | 27.57 | 27.84 | 2,369,988 | -0.74(-2.60%) |
Feb 03, 2012 | 28.88 | 29.02 | 28.49 | 28.58 | 2,905,537 | -0.21(-0.71%) |
Feb 02, 2012 | 28.99 | 29.13 | 28.56 | 28.79 | 2,658,225 | -0.21(-0.73%) |