Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.13 | 31.18 | 30.51 | 30.60 | 70,396 | -0.67(-2.14%) |
Apr 27, 2012 | 30.65 | 31.37 | 30.28 | 31.27 | 47,807 | +0.83(+2.71%) |
Apr 26, 2012 | 30.14 | 30.57 | 29.93 | 30.44 | 38,244 | +0.13(+0.42%) |
Apr 25, 2012 | 30.40 | 30.66 | 30.16 | 30.31 | 43,082 | +0.40(+1.35%) |
Apr 24, 2012 | 29.06 | 29.94 | 28.89 | 29.91 | 59,934 | +0.86(+2.94%) |
Apr 23, 2012 | 29.28 | 29.28 | 27.71 | 29.05 | 269,340 | -0.92(-3.08%) |
Apr 20, 2012 | 29.57 | 30.10 | 29.51 | 29.98 | 250,722 | +0.79(+2.69%) |
Apr 19, 2012 | 29.56 | 29.62 | 28.80 | 29.19 | 328,112 | -0.33(-1.13%) |
Apr 18, 2012 | 30.14 | 30.15 | 29.53 | 29.53 | 100,575 | -0.90(-2.97%) |
Apr 17, 2012 | 30.88 | 31.10 | 30.34 | 30.43 | 88,471 | -0.01(-0.03%) |
Apr 16, 2012 | 30.65 | 30.85 | 29.89 | 30.44 | 79,492 | +0.02(+0.06%) |
Apr 13, 2012 | 29.94 | 30.55 | 29.87 | 30.42 | 215,461 | +0.24(+0.78%) |
Apr 12, 2012 | 29.39 | 30.32 | 29.39 | 30.18 | 113,798 | +0.76(+2.57%) |
Apr 11, 2012 | 28.91 | 29.43 | 28.62 | 29.43 | 266,179 | +0.93(+3.28%) |
Apr 10, 2012 | 29.59 | 29.86 | 28.22 | 28.49 | 156,545 | -1.17(-3.94%) |
Apr 09, 2012 | 29.58 | 29.86 | 29.48 | 29.66 | 86,592 | -0.59(-1.95%) |
Apr 05, 2012 | 30.76 | 30.82 | 30.09 | 30.25 | 124,826 | -0.63(-2.04%) |
Apr 04, 2012 | 31.54 | 31.61 | 30.68 | 30.88 | 94,444 | -1.12(-3.50%) |
Apr 03, 2012 | 32.69 | 33.00 | 31.77 | 32.00 | 89,216 | -0.77(-2.34%) |
Apr 02, 2012 | 32.79 | 32.89 | 32.45 | 32.77 | 132,738 | +0.06(+0.18%) |
Mar 30, 2012 | 33.24 | 33.24 | 32.44 | 32.71 | 56,845 | -0.12(-0.36%) |
Mar 29, 2012 | 32.31 | 32.96 | 32.06 | 32.83 | 50,776 | +0.22(+0.66%) |
Mar 28, 2012 | 32.68 | 33.20 | 32.07 | 32.61 | 108,783 | -0.01(-0.03%) |
Mar 27, 2012 | 33.54 | 33.94 | 32.60 | 32.62 | 67,779 | -0.98(-2.93%) |
Mar 26, 2012 | 32.67 | 33.72 | 32.67 | 33.61 | 83,535 | +1.43(+4.43%) |
Mar 23, 2012 | 31.83 | 32.19 | 31.51 | 32.18 | 106,306 | +0.51(+1.61%) |
Mar 22, 2012 | 32.24 | 32.39 | 31.50 | 31.67 | 106,703 | -0.93(-2.86%) |
Mar 21, 2012 | 32.82 | 33.03 | 32.51 | 32.60 | 44,917 | -0.01(-0.03%) |
Mar 20, 2012 | 32.91 | 33.24 | 32.43 | 32.61 | 93,628 | -0.47(-1.43%) |
Mar 19, 2012 | 32.41 | 33.49 | 32.40 | 33.08 | 89,276 | +0.51(+1.57%) |
Mar 16, 2012 | 33.53 | 33.53 | 32.54 | 32.57 | 125,945 | -0.85(-2.53%) |
Mar 15, 2012 | 32.81 | 33.54 | 32.47 | 33.42 | 72,822 | +0.78(+2.38%) |
Mar 14, 2012 | 32.32 | 33.06 | 32.17 | 32.64 | 75,598 | +0.22(+0.69%) |
Mar 13, 2012 | 32.21 | 32.65 | 31.92 | 32.42 | 163,765 | +0.42(+1.32%) |
Mar 12, 2012 | 32.20 | 32.58 | 31.87 | 32.00 | 66,220 | -0.21(-0.64%) |
Mar 09, 2012 | 32.35 | 33.07 | 32.13 | 32.20 | 155,858 | -0.21(-0.64%) |
Mar 08, 2012 | 32.08 | 32.56 | 31.84 | 32.41 | 118,074 | +0.62(+1.95%) |
Mar 07, 2012 | 31.64 | 31.85 | 31.31 | 31.79 | 109,543 | +0.40(+1.28%) |
Mar 06, 2012 | 32.06 | 32.28 | 31.34 | 31.39 | 157,054 | -1.23(-3.76%) |
Mar 05, 2012 | 32.16 | 32.70 | 32.00 | 32.62 | 104,154 | +0.44(+1.37%) |
Mar 02, 2012 | 32.63 | 32.88 | 32.09 | 32.17 | 144,106 | -0.43(-1.33%) |
Mar 01, 2012 | 32.87 | 33.17 | 32.55 | 32.61 | 96,112 | +0.09(+0.27%) |
Feb 29, 2012 | 34.08 | 34.17 | 32.47 | 32.52 | 198,198 | -1.56(-4.58%) |
Feb 28, 2012 | 34.27 | 34.60 | 33.81 | 34.08 | 97,892 | -0.24(-0.69%) |
Feb 27, 2012 | 34.71 | 34.88 | 33.95 | 34.31 | 171,550 | -0.94(-2.67%) |
Feb 24, 2012 | 37.71 | 37.84 | 34.68 | 35.26 | 234,898 | -3.31(-8.58%) |
Feb 23, 2012 | 37.57 | 39.04 | 37.57 | 38.57 | 494,930 | -0.76(-1.92%) |
Feb 22, 2012 | 40.48 | 40.52 | 39.28 | 39.32 | 72,319 | -1.30(-3.19%) |
Feb 21, 2012 | 40.65 | 41.29 | 40.44 | 40.62 | 51,451 | -0.08(-0.19%) |
Feb 17, 2012 | 39.72 | 40.70 | 39.68 | 40.70 | 121,975 | +0.98(+2.47%) |
Feb 16, 2012 | 39.12 | 39.95 | 38.84 | 39.72 | 94,207 | +0.74(+1.89%) |
Feb 15, 2012 | 39.68 | 39.70 | 38.79 | 38.98 | 72,640 | -0.39(-1.00%) |
Feb 14, 2012 | 40.44 | 40.45 | 39.32 | 39.37 | 102,814 | -1.37(-3.37%) |
Feb 13, 2012 | 40.37 | 40.81 | 39.96 | 40.75 | 59,697 | +0.92(+2.32%) |
Feb 10, 2012 | 40.12 | 40.28 | 39.54 | 39.82 | 41,378 | -0.99(-2.43%) |
Feb 09, 2012 | 41.30 | 41.30 | 40.72 | 40.82 | 37,340 | -0.40(-0.98%) |
Feb 08, 2012 | 41.62 | 41.62 | 40.72 | 41.22 | 31,678 | -0.12(-0.29%) |
Feb 07, 2012 | 41.13 | 41.88 | 41.04 | 41.34 | 46,192 | -0.17(-0.40%) |
Feb 06, 2012 | 41.38 | 41.79 | 41.07 | 41.50 | 30,512 | -0.17(-0.40%) |
Feb 03, 2012 | 40.15 | 42.02 | 40.15 | 41.67 | 81,147 | +2.37(+6.02%) |
Feb 02, 2012 | 37.92 | 39.62 | 37.92 | 39.30 | 56,184 | +1.35(+3.54%) |