Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.59 | 28.66 | 28.31 | 28.52 | 1,360,079 | -0.19(-0.65%) |
Apr 27, 2012 | 28.67 | 28.80 | 28.51 | 28.71 | 2,403,342 | +0.22(+0.77%) |
Apr 26, 2012 | 27.93 | 28.80 | 27.89 | 28.49 | 2,870,917 | +0.47(+1.69%) |
Apr 25, 2012 | 27.87 | 28.14 | 27.61 | 28.02 | 2,030,067 | +0.37(+1.35%) |
Apr 24, 2012 | 27.80 | 27.86 | 27.55 | 27.64 | 1,590,878 | -0.20(-0.73%) |
Apr 23, 2012 | 27.75 | 27.88 | 27.52 | 27.85 | 1,702,145 | -0.17(-0.61%) |
Apr 20, 2012 | 28.12 | 28.23 | 28.02 | 28.02 | 2,190,726 | -0.03(-0.09%) |
Apr 19, 2012 | 28.22 | 28.57 | 27.89 | 28.04 | 1,921,753 | -0.26(-0.93%) |
Apr 18, 2012 | 28.06 | 28.40 | 27.96 | 28.30 | 2,073,382 | +0.09(+0.33%) |
Apr 17, 2012 | 27.62 | 28.34 | 27.41 | 28.21 | 2,678,759 | +0.38(+1.37%) |
Apr 16, 2012 | 27.49 | 27.97 | 27.48 | 27.83 | 1,364,655 | +0.31(+1.14%) |
Apr 13, 2012 | 27.77 | 27.89 | 27.52 | 27.52 | 1,412,912 | -0.35(-1.25%) |
Apr 12, 2012 | 27.79 | 28.02 | 27.77 | 27.86 | 1,937,995 | +0.09(+0.34%) |
Apr 11, 2012 | 27.50 | 27.84 | 27.42 | 27.77 | 2,512,060 | +0.47(+1.74%) |
Apr 10, 2012 | 27.28 | 27.57 | 27.22 | 27.30 | 3,581,282 | +0.01(+0.03%) |
Apr 09, 2012 | 27.26 | 27.41 | 27.15 | 27.29 | 1,776,035 | -0.31(-1.14%) |
Apr 05, 2012 | 27.47 | 27.68 | 27.46 | 27.60 | 2,272,108 | +0.03(+0.12%) |
Apr 04, 2012 | 27.98 | 28.02 | 27.55 | 27.57 | 1,998,382 | -0.58(-2.08%) |
Apr 03, 2012 | 28.44 | 28.52 | 27.96 | 28.15 | 1,616,361 | -0.29(-1.01%) |
Apr 02, 2012 | 27.94 | 28.74 | 27.83 | 28.44 | 3,033,635 | +0.38(+1.36%) |
Mar 30, 2012 | 28.29 | 28.33 | 27.90 | 28.06 | 2,346,441 | +0.06(+0.21%) |
Mar 29, 2012 | 27.77 | 28.16 | 27.77 | 28.00 | 1,909,509 | +0.00(+0.00%) |
Mar 28, 2012 | 28.08 | 28.12 | 27.75 | 28.00 | 1,692,288 | -0.08(-0.30%) |
Mar 27, 2012 | 28.32 | 28.32 | 28.02 | 28.08 | 1,201,846 | -0.17(-0.60%) |
Mar 26, 2012 | 28.10 | 28.26 | 27.99 | 28.25 | 1,899,759 | +0.33(+1.18%) |
Mar 23, 2012 | 27.88 | 27.99 | 27.66 | 27.92 | 1,290,410 | +0.02(+0.06%) |
Mar 22, 2012 | 27.64 | 27.99 | 27.57 | 27.90 | 1,448,160 | +0.05(+0.18%) |
Mar 21, 2012 | 27.74 | 27.98 | 27.68 | 27.85 | 1,756,445 | +0.00(+0.00%) |
Mar 20, 2012 | 27.65 | 27.93 | 27.49 | 27.85 | 2,112,615 | +0.00(+0.00%) |
Mar 19, 2012 | 27.85 | 27.93 | 27.74 | 27.85 | 1,585,625 | -0.10(-0.36%) |
Mar 16, 2012 | 27.90 | 28.01 | 27.73 | 27.96 | 4,494,465 | +0.14(+0.52%) |
Mar 15, 2012 | 27.30 | 27.96 | 27.23 | 27.81 | 2,834,360 | +0.52(+1.89%) |
Mar 14, 2012 | 27.09 | 27.35 | 26.97 | 27.30 | 1,475,358 | +0.30(+1.10%) |
Mar 13, 2012 | 26.91 | 27.00 | 26.75 | 27.00 | 2,449,248 | +0.24(+0.91%) |
Mar 12, 2012 | 26.67 | 26.88 | 26.56 | 26.75 | 1,406,149 | +0.08(+0.32%) |
Mar 09, 2012 | 26.80 | 26.86 | 26.59 | 26.67 | 1,233,744 | -0.02(-0.06%) |
Mar 08, 2012 | 26.70 | 26.78 | 26.50 | 26.69 | 1,438,989 | +0.24(+0.89%) |
Mar 07, 2012 | 26.26 | 26.54 | 26.15 | 26.45 | 1,572,040 | +0.29(+1.09%) |
Mar 06, 2012 | 26.27 | 26.48 | 26.07 | 26.16 | 1,447,178 | -0.30(-1.15%) |
Mar 05, 2012 | 26.31 | 26.52 | 26.27 | 26.47 | 1,641,676 | +0.21(+0.80%) |
Mar 02, 2012 | 26.83 | 26.83 | 26.24 | 26.26 | 1,403,095 | -0.62(-2.32%) |
Mar 01, 2012 | 26.77 | 26.92 | 26.71 | 26.88 | 2,829,512 | +0.17(+0.63%) |
Feb 29, 2012 | 26.49 | 26.76 | 26.35 | 26.71 | 2,861,573 | +0.21(+0.79%) |
Feb 28, 2012 | 26.32 | 26.63 | 26.14 | 26.50 | 2,377,541 | +0.22(+0.83%) |
Feb 27, 2012 | 25.99 | 26.44 | 25.85 | 26.28 | 1,843,666 | +0.13(+0.48%) |
Feb 24, 2012 | 26.16 | 26.28 | 26.08 | 26.16 | 1,818,881 | -0.03(-0.13%) |
Feb 23, 2012 | 25.86 | 26.25 | 25.80 | 26.19 | 3,646,578 | +0.32(+1.24%) |
Feb 22, 2012 | 25.75 | 26.06 | 25.75 | 25.87 | 2,766,120 | -0.03(-0.13%) |
Feb 21, 2012 | 25.93 | 26.01 | 25.74 | 25.90 | 2,402,966 | +0.06(+0.23%) |
Feb 17, 2012 | 26.34 | 26.35 | 25.68 | 25.85 | 4,072,035 | -0.39(-1.48%) |
Feb 16, 2012 | 26.47 | 26.53 | 26.22 | 26.23 | 2,110,959 | -0.24(-0.89%) |
Feb 15, 2012 | 26.45 | 26.91 | 26.34 | 26.47 | 3,709,366 | +0.34(+1.29%) |
Feb 14, 2012 | 24.97 | 26.35 | 24.97 | 26.13 | 5,298,381 | +1.72(+7.03%) |
Feb 13, 2012 | 24.26 | 24.48 | 24.11 | 24.41 | 2,886,805 | +0.29(+1.22%) |
Feb 10, 2012 | 24.08 | 24.14 | 24.01 | 24.12 | 1,892,338 | -0.10(-0.42%) |
Feb 09, 2012 | 24.37 | 24.39 | 24.13 | 24.22 | 2,371,153 | -0.04(-0.17%) |
Feb 08, 2012 | 24.33 | 24.43 | 24.15 | 24.26 | 2,798,909 | -0.07(-0.28%) |
Feb 07, 2012 | 24.46 | 24.46 | 24.30 | 24.33 | 1,994,455 | -0.30(-1.23%) |
Feb 06, 2012 | 24.54 | 24.68 | 24.46 | 24.63 | 1,389,115 | -0.12(-0.48%) |
Feb 03, 2012 | 24.41 | 24.75 | 24.38 | 24.75 | 2,877,486 | +0.55(+2.26%) |
Feb 02, 2012 | 24.26 | 24.27 | 24.13 | 24.20 | 2,189,039 | +0.04(+0.17%) |