Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.15 | 28.15 | 27.84 | 27.87 | 20,993 | -0.18(-0.64%) |
Apr 27, 2012 | 27.93 | 28.05 | 27.93 | 28.05 | 5,946 | +0.01(+0.03%) |
Apr 26, 2012 | 27.96 | 28.04 | 27.96 | 28.04 | 4,129 | +0.27(+0.96%) |
Apr 25, 2012 | 27.84 | 27.84 | 27.77 | 27.77 | 2,167 | +0.21(+0.76%) |
Apr 24, 2012 | 27.93 | 27.93 | 27.56 | 27.56 | 3,162 | +0.20(+0.72%) |
Apr 23, 2012 | 27.87 | 27.87 | 27.18 | 27.37 | 9,987 | -0.38(-1.37%) |
Apr 20, 2012 | 28.57 | 28.57 | 27.66 | 27.75 | 42,982 | +0.18(+0.66%) |
Apr 19, 2012 | 28.04 | 28.04 | 27.49 | 27.56 | 1,095 | -0.07(-0.25%) |
Apr 18, 2012 | 27.63 | 27.73 | 27.63 | 27.63 | 5,946 | -0.36(-1.30%) |
Apr 17, 2012 | 27.98 | 28.00 | 27.92 | 28.00 | 3,308 | +0.25(+0.88%) |
Apr 16, 2012 | 27.90 | 27.90 | 27.62 | 27.75 | 11,825 | -0.53(-1.88%) |
Apr 13, 2012 | 28.07 | 28.29 | 27.75 | 28.28 | 38,267 | +0.26(+0.93%) |
Apr 12, 2012 | 27.88 | 28.02 | 27.88 | 28.02 | 2,301 | +0.42(+1.53%) |
Apr 11, 2012 | 27.80 | 27.80 | 27.48 | 27.60 | 7,022 | +0.17(+0.63%) |
Apr 10, 2012 | 27.69 | 27.74 | 27.31 | 27.43 | 18,476 | -0.39(-1.41%) |
Apr 09, 2012 | 27.68 | 27.82 | 27.68 | 27.82 | 3,692 | -0.03(-0.09%) |
Apr 05, 2012 | 27.88 | 27.88 | 27.81 | 27.85 | 2,877 | -0.05(-0.19%) |
Apr 04, 2012 | 28.15 | 28.15 | 27.86 | 27.90 | 4,912 | -0.42(-1.47%) |
Apr 03, 2012 | 29.17 | 29.17 | 28.31 | 28.31 | 17,136 | -0.42(-1.47%) |
Apr 02, 2012 | 28.67 | 28.74 | 28.40 | 28.74 | 2,004 | +0.24(+0.86%) |
Mar 30, 2012 | 28.35 | 28.49 | 28.33 | 28.49 | 53,706 | +0.47(+1.69%) |
Mar 29, 2012 | 28.16 | 28.16 | 27.86 | 28.02 | 6,258 | -0.35(-1.25%) |
Mar 28, 2012 | 28.54 | 28.54 | 28.37 | 28.37 | 9,782 | -0.35(-1.22%) |
Mar 27, 2012 | 28.70 | 28.74 | 28.65 | 28.72 | 2,877 | +0.04(+0.13%) |
Mar 26, 2012 | 28.54 | 28.68 | 28.53 | 28.68 | 13,909 | +0.34(+1.21%) |
Mar 23, 2012 | 28.41 | 28.41 | 28.19 | 28.34 | 16,840 | +0.14(+0.51%) |
Mar 22, 2012 | 28.31 | 28.32 | 28.16 | 28.20 | 18,014 | -0.35(-1.22%) |
Mar 21, 2012 | 28.62 | 28.62 | 28.45 | 28.54 | 6,634 | +0.05(+0.17%) |
Mar 20, 2012 | 28.65 | 28.65 | 28.41 | 28.50 | 14,239 | -0.40(-1.39%) |
Mar 19, 2012 | 28.99 | 29.20 | 28.70 | 28.90 | 13,718 | +0.07(+0.24%) |
Mar 16, 2012 | 28.90 | 28.90 | 28.83 | 28.83 | 4,680 | -0.10(-0.34%) |
Mar 15, 2012 | 28.73 | 28.95 | 28.73 | 28.93 | 5,539 | +0.28(+0.99%) |
Mar 14, 2012 | 28.86 | 28.96 | 28.62 | 28.65 | 11,708 | -0.24(-0.84%) |
Mar 13, 2012 | 28.70 | 28.89 | 28.67 | 28.89 | 3,197 | +0.47(+1.67%) |
Mar 12, 2012 | 28.54 | 28.54 | 28.37 | 28.41 | 8,721 | -0.34(-1.18%) |
Mar 09, 2012 | 29.14 | 29.14 | 28.75 | 28.75 | 2,244 | -0.00(-0.01%) |
Mar 08, 2012 | 29.31 | 29.31 | 28.76 | 28.76 | 3,506 | +0.26(+0.93%) |
Mar 07, 2012 | 28.86 | 28.86 | 28.31 | 28.49 | 1,246 | +0.36(+1.26%) |
Mar 06, 2012 | 28.35 | 28.35 | 28.02 | 28.14 | 8,414 | -0.68(-2.37%) |
Mar 05, 2012 | 28.93 | 28.93 | 28.76 | 28.82 | 3,030 | -0.23(-0.81%) |
Mar 02, 2012 | 28.95 | 29.12 | 28.95 | 29.05 | 183,894 | -0.08(-0.29%) |
Mar 01, 2012 | 29.29 | 29.29 | 28.94 | 29.14 | 14,339 | +0.28(+0.96%) |
Feb 29, 2012 | 29.18 | 29.18 | 28.86 | 28.86 | 313,185 | +0.08(+0.27%) |
Feb 28, 2012 | 28.62 | 28.82 | 28.62 | 28.78 | 21,110 | +0.16(+0.56%) |
Feb 27, 2012 | 28.39 | 28.87 | 28.39 | 28.62 | 18,509 | -0.09(-0.33%) |