Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.94 | 28.20 | 27.71 | 28.14 | 1,353,203 | +0.33(+1.19%) |
Apr 27, 2012 | 28.04 | 28.08 | 27.67 | 27.81 | 1,949,944 | +0.22(+0.81%) |
Apr 26, 2012 | 27.38 | 27.96 | 27.21 | 27.59 | 3,141,813 | +1.01(+3.81%) |
Apr 25, 2012 | 26.52 | 26.74 | 26.37 | 26.57 | 3,103,928 | +1.07(+4.19%) |
Apr 24, 2012 | 25.11 | 25.63 | 24.97 | 25.50 | 1,569,112 | +0.54(+2.16%) |
Apr 23, 2012 | 24.61 | 24.99 | 24.38 | 24.96 | 1,996,197 | -0.11(-0.43%) |
Apr 20, 2012 | 25.40 | 25.67 | 25.06 | 25.07 | 1,649,954 | -0.18(-0.71%) |
Apr 19, 2012 | 25.68 | 25.96 | 25.22 | 25.25 | 2,673,926 | -0.70(-2.71%) |
Apr 18, 2012 | 25.45 | 26.09 | 25.40 | 25.96 | 4,988,289 | -0.01(-0.03%) |
Apr 17, 2012 | 25.45 | 25.98 | 25.36 | 25.96 | 3,104,378 | +0.67(+2.64%) |
Apr 16, 2012 | 25.81 | 25.85 | 25.01 | 25.30 | 2,211,809 | +0.03(+0.11%) |
Apr 13, 2012 | 26.00 | 26.15 | 25.23 | 25.27 | 2,509,333 | -1.23(-4.66%) |
Apr 12, 2012 | 26.21 | 26.67 | 26.20 | 26.50 | 1,413,861 | +0.52(+2.02%) |
Apr 11, 2012 | 25.70 | 26.10 | 25.47 | 25.98 | 4,454,988 | +0.83(+3.31%) |
Apr 10, 2012 | 25.63 | 25.93 | 25.00 | 25.14 | 3,866,552 | -1.11(-4.24%) |
Apr 09, 2012 | 26.36 | 26.54 | 26.03 | 26.26 | 1,417,327 | -0.52(-1.93%) |
Apr 05, 2012 | 26.15 | 26.87 | 26.14 | 26.77 | 3,056,560 | +0.41(+1.55%) |
Apr 04, 2012 | 26.47 | 27.21 | 26.29 | 26.36 | 3,212,218 | -0.79(-2.91%) |
Apr 03, 2012 | 27.20 | 27.43 | 26.87 | 27.15 | 3,420,183 | -0.33(-1.20%) |
Apr 02, 2012 | 27.02 | 27.84 | 26.92 | 27.48 | 2,568,748 | +0.04(+0.13%) |
Mar 30, 2012 | 27.61 | 27.64 | 27.13 | 27.45 | 2,495,229 | +0.05(+0.18%) |
Mar 29, 2012 | 27.37 | 27.68 | 27.12 | 27.40 | 2,045,655 | -0.27(-0.96%) |
Mar 28, 2012 | 28.25 | 28.27 | 27.61 | 27.66 | 1,781,108 | -0.50(-1.78%) |
Mar 27, 2012 | 28.57 | 28.77 | 28.17 | 28.17 | 1,606,657 | -0.65(-2.24%) |
Mar 26, 2012 | 28.56 | 28.81 | 28.37 | 28.81 | 1,190,158 | +0.67(+2.40%) |
Mar 23, 2012 | 27.66 | 28.19 | 27.54 | 28.14 | 1,230,936 | +0.36(+1.29%) |
Mar 22, 2012 | 27.79 | 27.93 | 27.54 | 27.78 | 1,697,135 | -0.68(-2.40%) |
Mar 21, 2012 | 28.76 | 28.94 | 28.43 | 28.46 | 2,254,003 | -0.64(-2.20%) |
Mar 20, 2012 | 29.44 | 29.44 | 28.83 | 29.10 | 1,513,321 | -1.15(-3.80%) |
Mar 19, 2012 | 30.05 | 30.41 | 29.92 | 30.25 | 1,461,492 | +0.09(+0.31%) |
Mar 16, 2012 | 29.52 | 30.33 | 29.52 | 30.16 | 2,445,719 | +0.71(+2.41%) |
Mar 15, 2012 | 29.29 | 29.51 | 28.89 | 29.45 | 2,085,519 | +0.43(+1.48%) |
Mar 14, 2012 | 29.32 | 29.63 | 28.97 | 29.01 | 2,540,269 | -0.77(-2.58%) |
Mar 13, 2012 | 29.10 | 29.83 | 29.09 | 29.78 | 1,860,061 | +0.76(+2.62%) |
Mar 12, 2012 | 29.23 | 29.41 | 28.95 | 29.02 | 1,151,026 | -0.36(-1.22%) |
Mar 09, 2012 | 29.02 | 29.56 | 29.01 | 29.38 | 2,162,515 | +0.04(+0.15%) |
Mar 08, 2012 | 28.67 | 29.43 | 28.53 | 29.34 | 2,303,786 | +1.46(+5.23%) |
Mar 07, 2012 | 27.57 | 27.95 | 27.23 | 27.88 | 2,112,644 | +0.58(+2.13%) |
Mar 06, 2012 | 27.69 | 27.89 | 27.13 | 27.30 | 2,901,746 | -1.53(-5.31%) |
Mar 05, 2012 | 29.15 | 29.15 | 28.49 | 28.83 | 2,192,922 | -0.46(-1.57%) |
Mar 02, 2012 | 29.11 | 29.44 | 29.07 | 29.29 | 2,365,271 | -0.02(-0.07%) |
Mar 01, 2012 | 28.01 | 29.62 | 27.94 | 29.31 | 7,241,586 | +1.54(+5.53%) |
Feb 29, 2012 | 28.09 | 28.47 | 27.63 | 27.77 | 3,600,810 | -0.24(-0.85%) |
Feb 28, 2012 | 27.99 | 28.28 | 27.82 | 28.01 | 2,817,656 | -0.37(-1.32%) |
Feb 27, 2012 | 28.44 | 28.59 | 28.13 | 28.38 | 3,400,040 | -0.57(-1.98%) |
Feb 24, 2012 | 29.22 | 29.67 | 28.94 | 28.96 | 2,467,195 | -0.55(-1.87%) |
Feb 23, 2012 | 30.34 | 30.39 | 28.76 | 29.51 | 5,631,600 | -0.76(-2.51%) |
Feb 22, 2012 | 29.74 | 30.36 | 29.41 | 30.27 | 3,389,219 | +0.95(+3.26%) |
Feb 21, 2012 | 29.41 | 29.57 | 29.08 | 29.32 | 1,802,247 | +0.24(+0.82%) |
Feb 17, 2012 | 29.34 | 29.37 | 28.94 | 29.08 | 1,236,065 | +0.07(+0.25%) |
Feb 16, 2012 | 28.44 | 29.02 | 28.34 | 29.01 | 2,935,539 | +0.66(+2.33%) |
Feb 15, 2012 | 28.71 | 28.76 | 28.22 | 28.35 | 2,006,099 | -0.03(-0.10%) |
Feb 14, 2012 | 28.17 | 28.61 | 28.09 | 28.38 | 1,839,646 | +0.14(+0.48%) |
Feb 13, 2012 | 28.40 | 28.45 | 28.00 | 28.24 | 1,364,709 | +0.45(+1.63%) |
Feb 10, 2012 | 28.08 | 28.23 | 27.69 | 27.79 | 1,810,540 | -0.93(-3.23%) |
Feb 09, 2012 | 28.48 | 28.79 | 28.32 | 28.71 | 1,852,168 | +0.76(+2.72%) |
Feb 08, 2012 | 27.77 | 28.14 | 27.74 | 27.95 | 1,568,665 | +0.29(+1.04%) |
Feb 07, 2012 | 27.47 | 27.73 | 26.95 | 27.66 | 2,296,289 | +0.46(+1.69%) |
Feb 06, 2012 | 27.19 | 27.32 | 26.94 | 27.20 | 2,425,264 | -0.73(-2.60%) |
Feb 03, 2012 | 28.22 | 28.36 | 27.84 | 27.93 | 2,973,305 | -0.20(-0.71%) |
Feb 02, 2012 | 28.33 | 28.46 | 27.91 | 28.13 | 2,720,224 | -0.21(-0.73%) |