Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.49 | 32.51 | 32.33 | 32.49 | 47,043 | -0.27(-0.82%) |
Apr 27, 2012 | 32.64 | 32.76 | 32.58 | 32.76 | 33,106 | +0.17(+0.52%) |
Apr 26, 2012 | 32.43 | 32.63 | 32.43 | 32.59 | 17,803 | +0.17(+0.53%) |
Apr 25, 2012 | 32.49 | 32.49 | 32.27 | 32.42 | 5,038 | +0.33(+1.04%) |
Apr 24, 2012 | 31.80 | 32.15 | 31.80 | 32.08 | 11,285 | +0.31(+0.97%) |
Apr 23, 2012 | 31.92 | 31.92 | 31.66 | 31.78 | 9,617 | -0.64(-1.97%) |
Apr 20, 2012 | 32.31 | 32.50 | 32.29 | 32.42 | 10,886 | +0.20(+0.63%) |
Apr 19, 2012 | 32.35 | 32.51 | 32.04 | 32.21 | 45,204 | -0.09(-0.28%) |
Apr 18, 2012 | 32.45 | 32.45 | 32.27 | 32.30 | 37,550 | -0.38(-1.16%) |
Apr 17, 2012 | 32.33 | 32.74 | 32.33 | 32.68 | 17,472 | +0.48(+1.50%) |
Apr 16, 2012 | 32.38 | 32.39 | 32.06 | 32.20 | 3,053 | +0.18(+0.56%) |
Apr 13, 2012 | 32.38 | 32.38 | 32.00 | 32.02 | 3,287 | -0.38(-1.17%) |
Apr 12, 2012 | 32.05 | 32.42 | 32.05 | 32.40 | 16,151 | +0.52(+1.63%) |
Apr 11, 2012 | 32.03 | 32.03 | 31.82 | 31.88 | 9,222 | +0.34(+1.07%) |
Apr 10, 2012 | 32.24 | 32.26 | 31.54 | 31.54 | 47,229 | -0.92(-2.85%) |
Apr 09, 2012 | 32.46 | 32.52 | 32.21 | 32.46 | 30,823 | -0.22(-0.67%) |
Apr 05, 2012 | 32.75 | 32.85 | 32.60 | 32.68 | 55,145 | -0.13(-0.41%) |
Apr 04, 2012 | 32.94 | 32.97 | 32.63 | 32.82 | 34,401 | -0.57(-1.72%) |
Apr 03, 2012 | 33.73 | 33.73 | 33.32 | 33.39 | 10,407 | -0.37(-1.11%) |
Apr 02, 2012 | 33.37 | 33.79 | 33.34 | 33.76 | 13,970 | +0.21(+0.63%) |
Mar 30, 2012 | 33.56 | 33.71 | 33.44 | 33.55 | 19,951 | +0.33(+1.00%) |
Mar 29, 2012 | 33.10 | 33.22 | 32.88 | 33.22 | 7,650 | -0.07(-0.22%) |
Mar 28, 2012 | 33.49 | 33.49 | 33.13 | 33.29 | 7,483 | -0.40(-1.18%) |
Mar 27, 2012 | 33.72 | 33.84 | 33.69 | 33.69 | 32,095 | -0.03(-0.10%) |
Mar 26, 2012 | 33.66 | 33.77 | 33.59 | 33.72 | 8,195 | +0.49(+1.48%) |
Mar 23, 2012 | 33.01 | 33.23 | 32.79 | 33.23 | 7,747 | +0.16(+0.48%) |
Mar 22, 2012 | 33.20 | 33.20 | 32.83 | 33.07 | 41,055 | -0.40(-1.19%) |
Mar 21, 2012 | 33.49 | 33.54 | 33.42 | 33.47 | 7,686 | -0.17(-0.51%) |
Mar 20, 2012 | 33.84 | 33.84 | 33.55 | 33.64 | 11,357 | -0.40(-1.17%) |
Mar 19, 2012 | 33.96 | 34.17 | 33.88 | 34.04 | 27,081 | +0.02(+0.05%) |
Mar 16, 2012 | 33.94 | 34.02 | 33.90 | 34.02 | 5,331 | +0.07(+0.19%) |
Mar 15, 2012 | 33.90 | 33.98 | 33.71 | 33.96 | 18,197 | +0.14(+0.43%) |
Mar 14, 2012 | 34.10 | 34.10 | 33.71 | 33.81 | 29,003 | -0.45(-1.33%) |
Mar 13, 2012 | 33.77 | 34.27 | 33.77 | 34.27 | 41,479 | +0.59(+1.76%) |
Mar 12, 2012 | 33.76 | 33.76 | 33.50 | 33.67 | 4,337 | -0.13(-0.39%) |
Mar 09, 2012 | 33.74 | 33.88 | 33.66 | 33.81 | 16,798 | +0.15(+0.45%) |
Mar 08, 2012 | 33.36 | 33.66 | 33.30 | 33.66 | 5,845 | +0.56(+1.69%) |
Mar 07, 2012 | 32.88 | 33.10 | 32.76 | 33.10 | 9,585 | +0.41(+1.24%) |
Mar 06, 2012 | 33.08 | 33.08 | 32.68 | 32.69 | 16,284 | -0.90(-2.67%) |
Mar 05, 2012 | 33.67 | 33.67 | 33.39 | 33.59 | 20,415 | -0.21(-0.64%) |
Mar 02, 2012 | 33.63 | 33.82 | 33.56 | 33.80 | 42,109 | +0.15(+0.44%) |
Mar 01, 2012 | 33.57 | 33.70 | 33.57 | 33.65 | 11,862 | +0.30(+0.90%) |
Feb 29, 2012 | 33.67 | 33.75 | 33.35 | 33.35 | 215,389 | -0.20(-0.59%) |
Feb 28, 2012 | 33.31 | 33.67 | 33.31 | 33.55 | 23,218 | +0.31(+0.93%) |
Feb 27, 2012 | 32.85 | 33.28 | 32.68 | 33.24 | 23,934 | +0.13(+0.39%) |
Feb 24, 2012 | 33.26 | 33.27 | 33.10 | 33.11 | 7,027 | +0.02(+0.05%) |
Feb 23, 2012 | 32.87 | 33.13 | 32.73 | 33.10 | 10,173 | +0.15(+0.47%) |
Feb 22, 2012 | 33.13 | 33.13 | 32.92 | 32.94 | 13,658 | -0.28(-0.85%) |
Feb 21, 2012 | 33.54 | 33.54 | 33.16 | 33.23 | 54,471 | -0.07(-0.20%) |
Feb 17, 2012 | 33.28 | 33.29 | 33.14 | 33.29 | 4,287 | +0.18(+0.56%) |
Feb 16, 2012 | 32.61 | 33.14 | 32.61 | 33.11 | 4,314 | +0.50(+1.53%) |
Feb 15, 2012 | 32.93 | 32.93 | 32.61 | 32.61 | 10,451 | -0.07(-0.20%) |
Feb 14, 2012 | 32.99 | 32.99 | 32.67 | 32.68 | 6,898 | -0.32(-0.98%) |
Feb 13, 2012 | 32.69 | 33.09 | 32.69 | 33.00 | 5,730 | +0.55(+1.70%) |
Feb 10, 2012 | 32.73 | 32.73 | 32.45 | 32.45 | 13,722 | -0.70(-2.11%) |
Feb 09, 2012 | 33.09 | 33.19 | 32.91 | 33.15 | 7,269 | +0.13(+0.38%) |
Feb 08, 2012 | 32.89 | 33.05 | 32.89 | 33.02 | 5,767 | +0.04(+0.12%) |
Feb 07, 2012 | 32.81 | 32.99 | 32.81 | 32.98 | 6,571 | -0.00(-0.01%) |
Feb 06, 2012 | 33.18 | 33.18 | 32.99 | 32.99 | 7,598 | -0.35(-1.04%) |
Feb 03, 2012 | 33.08 | 33.37 | 33.01 | 33.33 | 19,881 | +0.60(+1.83%) |
Feb 02, 2012 | 32.80 | 32.94 | 32.72 | 32.73 | 18,070 | +0.13(+0.39%) |