Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.37 | 29.43 | 29.08 | 29.27 | 329,559 | -0.10(-0.34%) |
Apr 27, 2012 | 29.19 | 29.55 | 27.72 | 29.37 | 118,954 | -0.06(-0.19%) |
Apr 26, 2012 | 29.62 | 29.73 | 29.37 | 29.43 | 87,215 | -0.26(-0.89%) |
Apr 25, 2012 | 29.73 | 30.10 | 29.29 | 29.69 | 151,547 | +0.27(+0.91%) |
Apr 24, 2012 | 29.33 | 29.62 | 29.13 | 29.43 | 89,403 | +0.06(+0.19%) |
Apr 23, 2012 | 29.18 | 29.43 | 28.90 | 29.37 | 112,193 | -0.27(-0.92%) |
Apr 20, 2012 | 29.57 | 30.07 | 29.38 | 29.64 | 180,857 | +0.18(+0.62%) |
Apr 19, 2012 | 30.09 | 30.14 | 29.29 | 29.46 | 124,830 | -0.72(-2.39%) |
Apr 18, 2012 | 30.26 | 30.26 | 29.94 | 30.18 | 122,757 | -0.17(-0.54%) |
Apr 17, 2012 | 30.43 | 30.65 | 30.28 | 30.35 | 92,690 | +0.16(+0.52%) |
Apr 16, 2012 | 30.38 | 30.54 | 30.16 | 30.19 | 85,428 | -0.01(-0.03%) |
Apr 13, 2012 | 30.48 | 30.56 | 30.10 | 30.20 | 105,512 | -0.40(-1.31%) |
Apr 12, 2012 | 30.60 | 30.78 | 30.41 | 30.60 | 139,972 | +0.03(+0.09%) |
Apr 11, 2012 | 30.66 | 30.72 | 30.42 | 30.57 | 97,069 | +0.20(+0.65%) |
Apr 10, 2012 | 30.70 | 31.47 | 30.28 | 30.37 | 217,537 | -0.25(-0.83%) |
Apr 09, 2012 | 30.75 | 31.04 | 30.51 | 30.63 | 130,616 | -0.51(-1.64%) |
Apr 05, 2012 | 30.80 | 32.03 | 30.80 | 31.14 | 1,024,090 | +0.34(+1.10%) |
Apr 04, 2012 | 30.75 | 31.04 | 30.48 | 30.80 | 781,451 | -0.15(-0.48%) |
Apr 03, 2012 | 31.40 | 31.40 | 30.71 | 30.95 | 518,058 | -0.24(-0.76%) |
Apr 02, 2012 | 31.20 | 31.91 | 30.86 | 31.18 | 4,131,984 | +0.11(+0.34%) |
Mar 30, 2012 | 32.20 | 32.20 | 30.99 | 31.08 | 304,923 | -0.23(-0.74%) |
Mar 29, 2012 | 32.01 | 32.20 | 30.96 | 31.31 | 482,129 | +0.33(+1.06%) |
Mar 28, 2012 | 31.04 | 31.15 | 30.78 | 30.98 | 83,997 | -0.12(-0.38%) |
Mar 27, 2012 | 30.76 | 31.11 | 30.66 | 31.10 | 198,651 | +0.29(+0.95%) |
Mar 26, 2012 | 30.66 | 30.97 | 30.63 | 30.81 | 159,114 | +0.43(+1.41%) |
Mar 23, 2012 | 30.47 | 30.53 | 30.03 | 30.38 | 95,396 | +0.01(+0.04%) |
Mar 22, 2012 | 30.19 | 30.42 | 29.97 | 30.36 | 78,674 | -0.00(-0.01%) |
Mar 21, 2012 | 30.00 | 30.49 | 29.83 | 30.37 | 106,783 | +0.48(+1.61%) |
Mar 20, 2012 | 30.23 | 30.23 | 29.77 | 29.89 | 106,084 | -0.41(-1.37%) |
Mar 19, 2012 | 30.13 | 30.63 | 30.02 | 30.30 | 122,225 | +0.18(+0.60%) |
Mar 16, 2012 | 29.81 | 30.19 | 29.65 | 30.12 | 167,433 | +0.29(+0.96%) |
Mar 15, 2012 | 29.75 | 29.89 | 29.58 | 29.84 | 103,172 | +0.20(+0.67%) |
Mar 14, 2012 | 29.62 | 30.08 | 29.55 | 29.64 | 119,282 | -0.09(-0.32%) |
Mar 13, 2012 | 29.90 | 29.92 | 29.63 | 29.73 | 115,919 | +0.12(+0.41%) |
Mar 12, 2012 | 29.39 | 29.68 | 29.39 | 29.61 | 97,304 | +0.29(+1.00%) |
Mar 09, 2012 | 29.10 | 29.71 | 29.06 | 29.32 | 178,372 | +0.29(+1.00%) |
Mar 08, 2012 | 29.01 | 29.21 | 28.78 | 29.03 | 61,806 | +0.28(+0.96%) |
Mar 07, 2012 | 28.59 | 28.75 | 28.40 | 28.75 | 50,814 | +0.41(+1.46%) |
Mar 06, 2012 | 28.65 | 28.96 | 28.18 | 28.34 | 133,899 | -0.64(-2.20%) |
Mar 05, 2012 | 28.71 | 29.00 | 28.71 | 28.97 | 82,836 | +0.08(+0.28%) |
Mar 02, 2012 | 28.97 | 29.21 | 28.26 | 28.89 | 154,701 | -0.20(-0.67%) |
Mar 01, 2012 | 28.01 | 29.23 | 27.85 | 29.09 | 276,709 | +1.27(+4.58%) |
Feb 29, 2012 | 27.33 | 28.19 | 27.33 | 27.82 | 380,253 | +0.71(+2.64%) |
Feb 28, 2012 | 27.60 | 27.65 | 26.94 | 27.10 | 49,384 | -0.47(-1.71%) |
Feb 27, 2012 | 27.35 | 27.64 | 27.14 | 27.57 | 29,077 | +0.08(+0.28%) |
Feb 24, 2012 | 27.67 | 27.73 | 27.41 | 27.50 | 23,040 | -0.11(-0.38%) |
Feb 23, 2012 | 27.56 | 27.68 | 27.16 | 27.60 | 132,057 | -0.00(-0.01%) |
Feb 22, 2012 | 26.97 | 27.99 | 26.97 | 27.60 | 307,942 | +0.59(+2.18%) |
Feb 21, 2012 | 27.35 | 27.43 | 26.88 | 27.01 | 33,853 | -0.29(-1.07%) |
Feb 17, 2012 | 27.30 | 27.53 | 26.98 | 27.31 | 56,208 | +0.18(+0.65%) |
Feb 16, 2012 | 26.61 | 27.24 | 26.61 | 27.13 | 43,612 | +0.62(+2.34%) |
Feb 15, 2012 | 26.55 | 26.84 | 26.39 | 26.51 | 45,353 | +0.01(+0.04%) |
Feb 14, 2012 | 26.49 | 27.01 | 26.09 | 26.50 | 38,840 | -0.51(-1.88%) |
Feb 13, 2012 | 26.76 | 27.01 | 26.71 | 27.01 | 40,556 | +0.55(+2.08%) |
Feb 10, 2012 | 26.88 | 27.10 | 26.42 | 26.46 | 66,691 | -0.56(-2.08%) |
Feb 09, 2012 | 27.25 | 27.32 | 26.89 | 27.02 | 19,142 | -0.37(-1.37%) |
Feb 08, 2012 | 27.41 | 27.50 | 27.09 | 27.39 | 58,313 | +0.08(+0.30%) |
Feb 07, 2012 | 27.44 | 27.57 | 27.26 | 27.31 | 81,794 | -0.01(-0.04%) |
Feb 06, 2012 | 27.19 | 27.48 | 27.07 | 27.32 | 76,595 | +0.12(+0.43%) |
Feb 03, 2012 | 27.47 | 27.47 | 27.11 | 27.21 | 97,794 | +0.24(+0.88%) |
Feb 02, 2012 | 27.24 | 27.53 | 26.84 | 26.97 | 66,363 | -0.16(-0.60%) |