Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.35 | 27.37 | 26.54 | 26.86 | 134,384 | -0.60(-2.19%) |
Apr 27, 2012 | 27.43 | 27.68 | 27.08 | 27.46 | 129,970 | +0.13(+0.47%) |
Apr 26, 2012 | 27.23 | 27.56 | 26.73 | 27.33 | 163,098 | -0.09(-0.31%) |
Apr 25, 2012 | 28.44 | 28.46 | 27.05 | 27.41 | 280,378 | -0.74(-2.62%) |
Apr 24, 2012 | 28.63 | 28.64 | 27.37 | 28.15 | 389,352 | -0.33(-1.17%) |
Apr 23, 2012 | 29.24 | 29.39 | 28.39 | 28.49 | 315,747 | -1.39(-4.65%) |
Apr 20, 2012 | 29.91 | 30.27 | 29.63 | 29.88 | 203,575 | +0.38(+1.28%) |
Apr 19, 2012 | 29.85 | 30.08 | 29.21 | 29.50 | 122,399 | -0.36(-1.21%) |
Apr 18, 2012 | 29.79 | 30.23 | 29.55 | 29.86 | 159,537 | -0.24(-0.80%) |
Apr 17, 2012 | 30.04 | 30.80 | 29.76 | 30.10 | 216,838 | +0.36(+1.21%) |
Apr 16, 2012 | 30.24 | 30.46 | 29.69 | 29.74 | 86,267 | -0.29(-0.97%) |
Apr 13, 2012 | 30.49 | 30.58 | 29.93 | 30.03 | 122,454 | -0.66(-2.15%) |
Apr 12, 2012 | 30.05 | 30.94 | 30.05 | 30.69 | 167,229 | +0.62(+2.05%) |
Apr 11, 2012 | 30.23 | 30.26 | 29.47 | 30.08 | 269,781 | +0.22(+0.75%) |
Apr 10, 2012 | 30.74 | 30.74 | 29.47 | 29.85 | 179,312 | -0.88(-2.88%) |
Apr 09, 2012 | 30.82 | 30.87 | 30.49 | 30.74 | 93,999 | -0.86(-2.72%) |
Apr 05, 2012 | 31.09 | 31.86 | 31.09 | 31.59 | 86,019 | +0.33(+1.07%) |
Apr 04, 2012 | 30.97 | 31.36 | 30.90 | 31.26 | 116,580 | -0.20(-0.63%) |
Apr 03, 2012 | 31.47 | 31.77 | 31.28 | 31.46 | 151,153 | -0.13(-0.41%) |
Apr 02, 2012 | 31.19 | 31.81 | 31.09 | 31.59 | 204,678 | +0.27(+0.88%) |
Mar 30, 2012 | 31.77 | 31.77 | 31.24 | 31.31 | 181,004 | -0.19(-0.60%) |
Mar 29, 2012 | 31.80 | 32.11 | 30.99 | 31.50 | 222,936 | -0.72(-2.24%) |
Mar 28, 2012 | 32.61 | 32.61 | 31.85 | 32.22 | 102,218 | -0.39(-1.21%) |
Mar 27, 2012 | 32.88 | 32.93 | 31.54 | 32.62 | 122,913 | -0.32(-0.96%) |
Mar 26, 2012 | 32.29 | 33.23 | 32.29 | 32.93 | 132,995 | +1.22(+3.84%) |
Mar 23, 2012 | 31.13 | 31.83 | 30.55 | 31.71 | 149,484 | +0.68(+2.18%) |
Mar 22, 2012 | 31.41 | 31.67 | 30.47 | 31.04 | 76,490 | -0.83(-2.61%) |
Mar 21, 2012 | 32.02 | 32.45 | 31.59 | 31.87 | 76,506 | -0.03(-0.11%) |
Mar 20, 2012 | 32.23 | 32.51 | 31.87 | 31.90 | 129,387 | -0.71(-2.18%) |
Mar 19, 2012 | 32.18 | 33.07 | 32.18 | 32.62 | 63,430 | +0.33(+1.01%) |
Mar 16, 2012 | 32.38 | 32.57 | 32.05 | 32.29 | 129,332 | -0.02(-0.05%) |
Mar 15, 2012 | 31.73 | 32.32 | 31.33 | 32.31 | 60,409 | +0.69(+2.17%) |
Mar 14, 2012 | 32.14 | 32.23 | 31.44 | 31.62 | 60,375 | -0.67(-2.07%) |
Mar 13, 2012 | 31.74 | 32.32 | 31.51 | 32.29 | 99,000 | +0.91(+2.90%) |
Mar 12, 2012 | 31.71 | 31.77 | 31.24 | 31.38 | 91,189 | -0.45(-1.40%) |
Mar 09, 2012 | 31.37 | 32.18 | 31.17 | 31.83 | 143,266 | +0.44(+1.39%) |
Mar 08, 2012 | 30.98 | 31.41 | 30.39 | 31.39 | 79,883 | +0.58(+1.87%) |
Mar 07, 2012 | 30.55 | 30.92 | 30.36 | 30.81 | 208,721 | +0.27(+0.90%) |
Mar 06, 2012 | 31.17 | 31.29 | 30.07 | 30.54 | 95,703 | -1.30(-4.07%) |
Mar 05, 2012 | 32.02 | 32.02 | 31.17 | 31.83 | 96,195 | -0.15(-0.46%) |
Mar 02, 2012 | 32.69 | 32.69 | 31.55 | 31.98 | 139,635 | -0.71(-2.18%) |
Mar 01, 2012 | 32.88 | 33.41 | 32.43 | 32.69 | 98,626 | +0.12(+0.37%) |
Feb 29, 2012 | 33.69 | 34.07 | 32.48 | 32.57 | 139,617 | -0.99(-2.94%) |
Feb 28, 2012 | 33.82 | 33.89 | 33.27 | 33.56 | 147,281 | -0.21(-0.64%) |
Feb 27, 2012 | 33.51 | 34.05 | 32.91 | 33.77 | 169,488 | -0.21(-0.63%) |
Feb 24, 2012 | 34.23 | 34.42 | 33.85 | 33.99 | 143,212 | -0.26(-0.75%) |
Feb 23, 2012 | 34.13 | 34.41 | 33.45 | 34.25 | 168,919 | +0.21(+0.61%) |
Feb 22, 2012 | 33.53 | 34.58 | 33.53 | 34.04 | 271,009 | +0.62(+1.85%) |
Feb 21, 2012 | 32.61 | 34.92 | 32.22 | 33.42 | 558,200 | +2.13(+6.80%) |
Feb 17, 2012 | 31.66 | 31.66 | 31.12 | 31.29 | 152,661 | -0.19(-0.60%) |
Feb 16, 2012 | 30.91 | 31.63 | 30.63 | 31.48 | 100,579 | +0.69(+2.23%) |
Feb 15, 2012 | 32.02 | 32.21 | 30.68 | 30.80 | 161,749 | -0.94(-2.97%) |
Feb 14, 2012 | 32.10 | 32.48 | 31.63 | 31.74 | 146,403 | -0.53(-1.65%) |
Feb 13, 2012 | 31.92 | 32.32 | 31.72 | 32.27 | 48,584 | +0.75(+2.37%) |
Feb 10, 2012 | 31.76 | 32.07 | 31.14 | 31.53 | 136,496 | -0.68(-2.11%) |
Feb 09, 2012 | 32.50 | 32.54 | 31.96 | 32.20 | 128,338 | -0.24(-0.74%) |
Feb 08, 2012 | 31.82 | 32.61 | 31.63 | 32.44 | 167,384 | +0.66(+2.08%) |
Feb 07, 2012 | 31.69 | 31.84 | 31.06 | 31.78 | 122,185 | +0.09(+0.27%) |
Feb 06, 2012 | 31.70 | 32.03 | 31.18 | 31.70 | 174,237 | +1.06(+3.45%) |
Feb 03, 2012 | 29.81 | 31.33 | 29.50 | 30.64 | 169,176 | +1.51(+5.19%) |
Feb 02, 2012 | 29.40 | 29.73 | 29.02 | 29.13 | 237,302 | -0.27(-0.90%) |