Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.95 | 32.95 | 32.27 | 32.27 | 4,302 | -0.15(-0.47%) |
Apr 27, 2012 | 32.42 | 32.42 | 32.06 | 32.42 | 2,220 | -0.00(-0.00%) |
Apr 26, 2012 | 32.36 | 32.42 | 31.42 | 32.42 | 5,878 | +0.01(+0.02%) |
Apr 25, 2012 | 32.41 | 32.43 | 31.95 | 32.41 | 11,124 | +0.04(+0.11%) |
Apr 24, 2012 | 31.84 | 32.42 | 31.84 | 32.38 | 7,206 | +1.18(+3.79%) |
Apr 23, 2012 | 31.87 | 31.87 | 31.07 | 31.20 | 3,192 | -0.49(-1.55%) |
Apr 20, 2012 | 31.70 | 31.70 | 31.69 | 31.69 | 1,596 | +0.31(+0.99%) |
Apr 19, 2012 | 31.34 | 31.38 | 31.34 | 31.38 | 1,919 | +0.04(+0.11%) |
Apr 17, 2012 | 31.34 | 31.34 | 31.34 | 31.34 | 1,943 | +0.00(+0.00%) |
Apr 16, 2012 | 30.94 | 32.25 | 30.94 | 31.34 | 2,452 | +0.37(+1.21%) |
Apr 13, 2012 | 30.96 | 30.97 | 30.96 | 30.97 | 555 | -0.01(-0.05%) |
Apr 12, 2012 | 30.66 | 31.34 | 30.66 | 30.98 | 1,110 | +0.18(+0.58%) |
Apr 11, 2012 | 31.01 | 31.01 | 30.80 | 30.80 | 906 | +0.04(+0.12%) |
Apr 10, 2012 | 30.62 | 30.96 | 30.62 | 30.76 | 3,036 | -0.68(-2.18%) |
Apr 09, 2012 | 31.45 | 31.45 | 31.45 | 31.45 | 416 | -0.16(-0.50%) |
Apr 05, 2012 | 31.61 | 31.61 | 30.76 | 31.61 | 1,201 | +0.63(+2.02%) |
Apr 04, 2012 | 31.04 | 31.04 | 30.97 | 30.98 | 2,179 | -0.06(-0.19%) |
Apr 03, 2012 | 31.34 | 31.34 | 31.04 | 31.04 | 2,220 | -0.48(-1.53%) |
Apr 02, 2012 | 31.36 | 31.70 | 31.20 | 31.52 | 4,029 | +0.04(+0.11%) |
Mar 30, 2012 | 31.69 | 31.72 | 31.33 | 31.48 | 6,762 | -0.29(-0.91%) |
Mar 29, 2012 | 31.51 | 31.77 | 31.51 | 31.77 | 463 | +0.43(+1.38%) |
Mar 28, 2012 | 31.69 | 31.69 | 31.34 | 31.34 | 2,480 | -0.18(-0.57%) |
Mar 27, 2012 | 31.34 | 31.52 | 31.34 | 31.52 | 3,605 | +0.18(+0.57%) |
Mar 26, 2012 | 31.34 | 31.34 | 31.31 | 31.34 | 4,920 | +0.00(+0.00%) |
Mar 23, 2012 | 31.35 | 31.35 | 31.34 | 31.34 | 1,387 | +0.14(+0.46%) |
Mar 22, 2012 | 31.34 | 31.69 | 31.19 | 31.20 | 4,129 | -0.21(-0.67%) |
Mar 21, 2012 | 31.74 | 31.74 | 31.41 | 31.41 | 731 | -0.12(-0.39%) |
Mar 20, 2012 | 31.70 | 31.70 | 31.36 | 31.53 | 4,957 | +0.19(+0.60%) |
Mar 19, 2012 | 31.35 | 31.70 | 31.33 | 31.34 | 6,037 | -0.27(-0.87%) |
Mar 16, 2012 | 31.27 | 31.61 | 31.27 | 31.61 | 5,331 | +0.54(+1.74%) |
Mar 15, 2012 | 31.61 | 31.61 | 31.00 | 31.07 | 5,693 | -0.05(-0.16%) |
Mar 14, 2012 | 31.38 | 31.38 | 31.11 | 31.12 | 2,330 | -0.58(-1.82%) |
Mar 13, 2012 | 31.42 | 31.70 | 31.41 | 31.70 | 3,615 | +0.58(+1.88%) |
Mar 12, 2012 | 31.45 | 31.52 | 31.12 | 31.12 | 1,853 | +0.00(+0.00%) |
Mar 09, 2012 | 31.09 | 31.37 | 31.09 | 31.12 | 2,413 | -0.51(-1.60%) |
Mar 08, 2012 | 31.80 | 31.80 | 31.62 | 31.62 | 390 | -0.53(-1.64%) |
Mar 07, 2012 | 31.09 | 32.15 | 31.09 | 32.15 | 3,728 | +0.71(+2.27%) |
Mar 06, 2012 | 31.44 | 31.44 | 31.44 | 31.44 | 285 | -0.15(-0.47%) |
Mar 05, 2012 | 31.47 | 31.59 | 31.45 | 31.59 | 1,430 | -0.74(-2.30%) |
Mar 01, 2012 | 31.62 | 32.33 | 32.33 | 32.33 | 3,358 | +0.88(+2.79%) |
Feb 29, 2012 | 32.12 | 32.12 | 31.12 | 31.45 | 5,456 | -0.67(-2.09%) |
Feb 28, 2012 | 32.16 | 32.16 | 31.76 | 32.12 | 2,720 | +0.52(+1.65%) |
Feb 27, 2012 | 32.16 | 32.16 | 31.60 | 31.60 | 419 | -0.16(-0.49%) |
Feb 24, 2012 | 31.62 | 31.76 | 31.30 | 31.76 | 1,539 | +0.67(+2.16%) |
Feb 23, 2012 | 30.70 | 31.15 | 30.70 | 31.09 | 3,533 | +0.19(+0.60%) |
Feb 22, 2012 | 30.75 | 31.15 | 30.75 | 30.90 | 2,850 | -0.01(-0.02%) |
Feb 21, 2012 | 30.75 | 30.91 | 30.75 | 30.91 | 279 | +0.11(+0.34%) |
Feb 17, 2012 | 30.74 | 30.80 | 30.55 | 30.80 | 6,281 | -0.29(-0.92%) |
Feb 16, 2012 | 31.92 | 31.92 | 31.09 | 31.09 | 1,119 | +0.14(+0.46%) |
Feb 15, 2012 | 31.15 | 31.15 | 30.95 | 30.95 | 2,606 | +0.29(+0.93%) |
Feb 14, 2012 | 30.77 | 30.80 | 30.66 | 30.66 | 1,116 | -0.11(-0.37%) |
Feb 13, 2012 | 31.15 | 31.26 | 30.77 | 30.77 | 3,626 | -0.26(-0.85%) |
Feb 10, 2012 | 31.07 | 31.62 | 30.99 | 31.04 | 14,413 | +0.06(+0.18%) |
Feb 09, 2012 | 31.46 | 32.48 | 30.98 | 30.98 | 4,436 | -0.64(-2.03%) |
Feb 08, 2012 | 31.72 | 31.92 | 30.68 | 31.62 | 1,259 | -0.05(-0.16%) |
Feb 07, 2012 | 32.41 | 32.63 | 31.67 | 31.67 | 8,536 | -0.96(-2.96%) |
Feb 06, 2012 | 31.46 | 32.64 | 31.46 | 32.64 | 2,098 | +1.18(+3.74%) |
Feb 03, 2012 | 31.90 | 31.90 | 31.45 | 31.46 | 4,511 | -0.30(-0.96%) |
Feb 02, 2012 | 30.97 | 31.77 | 30.97 | 31.77 | 699 | -0.31(-0.96%) |