Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.91 | 31.50 | 30.64 | 31.31 | 373,419 | +0.31(+1.01%) |
Apr 27, 2012 | 30.86 | 31.09 | 30.57 | 30.99 | 463,568 | +0.25(+0.82%) |
Apr 26, 2012 | 30.38 | 30.76 | 30.23 | 30.74 | 200,757 | +0.24(+0.79%) |
Apr 25, 2012 | 30.38 | 30.63 | 30.26 | 30.50 | 319,692 | +0.49(+1.64%) |
Apr 24, 2012 | 29.62 | 30.14 | 29.62 | 30.01 | 406,605 | +0.41(+1.39%) |
Apr 23, 2012 | 29.79 | 29.79 | 29.34 | 29.59 | 231,481 | -0.56(-1.84%) |
Apr 20, 2012 | 30.16 | 30.45 | 30.11 | 30.15 | 396,853 | +0.33(+1.11%) |
Apr 19, 2012 | 30.20 | 30.51 | 29.70 | 29.82 | 273,986 | -0.36(-1.19%) |
Apr 18, 2012 | 30.29 | 30.45 | 29.85 | 30.18 | 315,528 | -0.21(-0.71%) |
Apr 17, 2012 | 30.19 | 30.57 | 30.14 | 30.39 | 498,351 | +0.51(+1.71%) |
Apr 16, 2012 | 29.77 | 30.26 | 29.45 | 29.88 | 325,831 | +0.32(+1.09%) |
Apr 13, 2012 | 29.59 | 29.85 | 29.45 | 29.56 | 391,686 | -0.14(-0.48%) |
Apr 12, 2012 | 29.08 | 29.94 | 29.08 | 29.70 | 450,821 | +0.65(+2.25%) |
Apr 11, 2012 | 29.43 | 29.58 | 28.91 | 29.05 | 503,029 | -0.01(-0.03%) |
Apr 10, 2012 | 30.16 | 30.30 | 28.97 | 29.06 | 568,628 | -1.07(-3.57%) |
Apr 09, 2012 | 30.24 | 30.35 | 29.81 | 30.13 | 408,026 | -0.58(-1.90%) |
Apr 05, 2012 | 30.91 | 31.17 | 30.67 | 30.71 | 236,634 | -0.36(-1.15%) |
Apr 04, 2012 | 31.31 | 31.33 | 30.91 | 31.07 | 373,637 | -0.54(-1.70%) |
Apr 03, 2012 | 31.81 | 32.07 | 31.45 | 31.61 | 233,375 | -0.30(-0.93%) |
Apr 02, 2012 | 31.09 | 31.92 | 30.92 | 31.91 | 355,399 | +0.87(+2.80%) |
Mar 30, 2012 | 31.57 | 31.57 | 31.04 | 31.04 | 352,227 | -0.19(-0.60%) |
Mar 29, 2012 | 30.96 | 31.54 | 30.88 | 31.23 | 360,522 | +0.03(+0.09%) |
Mar 28, 2012 | 31.19 | 31.54 | 30.92 | 31.20 | 466,124 | -0.04(-0.11%) |
Mar 27, 2012 | 32.00 | 32.12 | 31.23 | 31.23 | 412,246 | -0.82(-2.57%) |
Mar 26, 2012 | 31.92 | 32.25 | 31.88 | 32.06 | 244,817 | +0.55(+1.73%) |
Mar 23, 2012 | 31.23 | 31.53 | 30.99 | 31.51 | 476,494 | +0.37(+1.18%) |
Mar 22, 2012 | 31.40 | 31.59 | 30.92 | 31.14 | 424,756 | -0.68(-2.14%) |
Mar 21, 2012 | 31.64 | 32.08 | 31.46 | 31.83 | 299,441 | +0.30(+0.97%) |
Mar 20, 2012 | 31.52 | 32.11 | 31.38 | 31.52 | 412,371 | -0.59(-1.84%) |
Mar 19, 2012 | 31.68 | 32.38 | 31.68 | 32.11 | 263,374 | +0.40(+1.27%) |
Mar 16, 2012 | 32.01 | 32.24 | 31.68 | 31.71 | 443,611 | -0.26(-0.81%) |
Mar 15, 2012 | 31.52 | 32.04 | 31.36 | 31.97 | 305,924 | +0.52(+1.65%) |
Mar 14, 2012 | 31.55 | 31.80 | 31.37 | 31.45 | 304,114 | -0.21(-0.65%) |
Mar 13, 2012 | 31.26 | 31.80 | 31.12 | 31.66 | 330,623 | +0.65(+2.11%) |
Mar 12, 2012 | 31.07 | 31.28 | 30.78 | 31.00 | 407,500 | -0.03(-0.09%) |
Mar 09, 2012 | 30.72 | 31.57 | 30.72 | 31.03 | 315,742 | +0.27(+0.87%) |
Mar 08, 2012 | 30.51 | 30.91 | 30.04 | 30.76 | 335,476 | +0.56(+1.84%) |
Mar 07, 2012 | 30.12 | 30.24 | 30.02 | 30.20 | 289,742 | +0.30(+1.02%) |
Mar 06, 2012 | 30.01 | 30.12 | 29.76 | 29.90 | 655,688 | -0.35(-1.16%) |
Mar 05, 2012 | 30.62 | 30.90 | 30.02 | 30.25 | 507,215 | -0.13(-0.44%) |
Mar 02, 2012 | 30.51 | 30.90 | 30.14 | 30.38 | 607,460 | -0.04(-0.15%) |
Mar 01, 2012 | 30.30 | 30.85 | 30.16 | 30.43 | 725,901 | +0.35(+1.16%) |
Feb 29, 2012 | 30.50 | 31.20 | 30.01 | 30.08 | 683,503 | -0.26(-0.86%) |
Feb 28, 2012 | 30.33 | 30.59 | 30.05 | 30.34 | 625,515 | +0.11(+0.36%) |
Feb 27, 2012 | 29.93 | 30.71 | 29.52 | 30.23 | 679,475 | +0.04(+0.12%) |
Feb 24, 2012 | 30.71 | 30.75 | 30.17 | 30.20 | 458,473 | -0.35(-1.14%) |
Feb 23, 2012 | 30.62 | 30.91 | 30.25 | 30.54 | 705,812 | -0.07(-0.23%) |
Feb 22, 2012 | 31.02 | 31.20 | 30.62 | 30.62 | 395,341 | -0.28(-0.90%) |
Feb 21, 2012 | 31.16 | 31.35 | 30.79 | 30.89 | 423,176 | -0.21(-0.69%) |
Feb 17, 2012 | 31.25 | 31.37 | 30.90 | 31.11 | 241,638 | +0.01(+0.03%) |
Feb 16, 2012 | 30.75 | 31.10 | 30.64 | 31.10 | 431,903 | +0.35(+1.14%) |
Feb 15, 2012 | 31.26 | 31.69 | 30.60 | 30.75 | 674,566 | -0.22(-0.72%) |
Feb 14, 2012 | 30.45 | 30.97 | 30.45 | 30.97 | 602,853 | +0.39(+1.26%) |
Feb 13, 2012 | 30.12 | 30.74 | 29.94 | 30.59 | 596,499 | +0.66(+2.21%) |
Feb 10, 2012 | 29.42 | 30.14 | 28.93 | 29.93 | 653,513 | +0.15(+0.51%) |
Feb 09, 2012 | 29.68 | 30.18 | 28.84 | 29.77 | 1,429,799 | +1.25(+4.36%) |
Feb 08, 2012 | 27.82 | 28.67 | 27.62 | 28.53 | 969,793 | +0.64(+2.28%) |
Feb 07, 2012 | 27.18 | 27.90 | 27.13 | 27.89 | 600,333 | +0.58(+2.13%) |
Feb 06, 2012 | 27.34 | 27.52 | 27.10 | 27.31 | 398,055 | -0.21(-0.78%) |
Feb 03, 2012 | 27.55 | 27.75 | 27.35 | 27.53 | 511,358 | +0.53(+1.96%) |
Feb 02, 2012 | 27.04 | 27.25 | 26.65 | 27.00 | 364,755 | +0.07(+0.27%) |