Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.12 | 33.15 | 33.12 | 33.14 | 4,740 | -0.05(-0.15%) |
Apr 27, 2012 | 33.27 | 33.37 | 33.19 | 33.19 | 2,814 | -0.06(-0.18%) |
Apr 26, 2012 | 33.43 | 33.43 | 33.19 | 33.25 | 12,716 | -0.32(-0.94%) |
Apr 25, 2012 | 33.65 | 33.77 | 33.57 | 33.57 | 1,356 | -0.27(-0.78%) |
Apr 24, 2012 | 34.00 | 34.00 | 33.83 | 33.83 | 2,148 | -0.18(-0.53%) |
Apr 23, 2012 | 34.45 | 34.45 | 34.01 | 34.01 | 7,847 | +0.00(+0.01%) |
Apr 20, 2012 | 33.92 | 34.01 | 33.89 | 34.01 | 3,762 | -0.03(-0.09%) |
Apr 19, 2012 | 34.11 | 34.11 | 34.02 | 34.04 | 2,320 | +0.09(+0.26%) |
Apr 18, 2012 | 33.85 | 33.99 | 33.79 | 33.95 | 1,311 | +0.11(+0.32%) |
Apr 17, 2012 | 33.85 | 33.85 | 33.75 | 33.84 | 907 | -0.61(-1.78%) |
Apr 16, 2012 | 34.48 | 34.55 | 34.42 | 34.46 | 4,542 | +0.27(+0.78%) |
Apr 13, 2012 | 34.11 | 34.21 | 34.11 | 34.19 | 2,027 | +0.49(+1.44%) |
Apr 12, 2012 | 33.94 | 33.95 | 33.71 | 33.71 | 1,109 | -0.78(-2.25%) |
Apr 11, 2012 | 34.22 | 34.51 | 34.13 | 34.48 | 2,399 | +0.01(+0.02%) |
Apr 10, 2012 | 33.93 | 34.51 | 33.90 | 34.47 | 6,687 | +0.68(+2.00%) |
Apr 09, 2012 | 33.78 | 33.82 | 33.66 | 33.80 | 4,337 | +0.43(+1.30%) |
Apr 05, 2012 | 33.61 | 33.61 | 33.06 | 33.36 | 7,281 | +0.02(+0.07%) |
Apr 04, 2012 | 33.01 | 33.34 | 33.01 | 33.34 | 806 | +0.55(+1.66%) |
Apr 03, 2012 | 32.79 | 33.10 | 32.79 | 32.79 | 2,017 | +0.28(+0.85%) |
Apr 02, 2012 | 32.81 | 32.81 | 32.27 | 32.52 | 7,763 | -0.25(-0.77%) |
Mar 30, 2012 | 33.09 | 33.10 | 32.71 | 32.77 | 8,039 | -0.39(-1.18%) |
Mar 29, 2012 | 33.28 | 33.50 | 33.09 | 33.16 | 24,609 | +0.17(+0.51%) |
Mar 28, 2012 | 32.93 | 33.28 | 32.87 | 32.99 | 9,845 | +0.41(+1.25%) |
Mar 27, 2012 | 32.48 | 32.59 | 32.48 | 32.59 | 504 | +0.29(+0.89%) |
Mar 26, 2012 | 32.20 | 32.39 | 32.20 | 32.30 | 4,236 | -0.29(-0.88%) |
Mar 23, 2012 | 32.81 | 32.81 | 32.48 | 32.59 | 17,703 | -0.33(-0.99%) |
Mar 22, 2012 | 32.71 | 33.00 | 32.65 | 32.91 | 8,826 | +0.72(+2.24%) |
Mar 21, 2012 | 32.21 | 32.31 | 32.14 | 32.19 | 5,043 | +0.30(+0.93%) |
Mar 20, 2012 | 31.85 | 31.89 | 31.85 | 31.89 | 342 | +0.42(+1.32%) |
Mar 19, 2012 | 31.57 | 31.57 | 31.48 | 31.48 | 4,539 | -0.15(-0.49%) |
Mar 16, 2012 | 31.98 | 31.98 | 31.52 | 31.63 | 1,707 | -0.35(-1.11%) |
Mar 15, 2012 | 32.09 | 32.18 | 31.98 | 31.98 | 1,412 | +0.00(+0.01%) |
Mar 14, 2012 | 31.74 | 32.00 | 31.71 | 31.98 | 11,726 | +0.30(+0.94%) |
Mar 13, 2012 | 32.00 | 32.03 | 31.68 | 31.68 | 2,521 | -0.57(-1.78%) |
Mar 12, 2012 | 32.22 | 32.26 | 32.18 | 32.26 | 2,219 | +0.21(+0.65%) |
Mar 09, 2012 | 31.84 | 32.05 | 31.84 | 32.05 | 1,311 | +0.05(+0.16%) |
Mar 08, 2012 | 31.98 | 32.15 | 31.98 | 32.00 | 3,026 | -0.21(-0.65%) |
Mar 07, 2012 | 32.69 | 32.69 | 30.76 | 32.21 | 5,773 | -0.29(-0.88%) |
Mar 06, 2012 | 32.47 | 32.59 | 32.35 | 32.50 | 6,453 | +0.44(+1.36%) |
Mar 05, 2012 | 32.06 | 32.06 | 32.06 | 32.06 | 100 | +0.22(+0.69%) |
Mar 02, 2012 | 31.63 | 31.88 | 31.51 | 31.84 | 6,235 | +0.37(+1.19%) |
Mar 01, 2012 | 31.56 | 31.60 | 31.47 | 31.47 | 806 | -0.27(-0.84%) |
Feb 29, 2012 | 31.55 | 31.73 | 31.55 | 31.73 | 706 | +0.25(+0.79%) |
Feb 28, 2012 | 31.46 | 31.59 | 31.29 | 31.48 | 5,603 | +0.14(+0.45%) |
Feb 27, 2012 | 31.06 | 31.51 | 31.06 | 31.34 | 1,916 | +0.06(+0.18%) |
Feb 24, 2012 | 31.25 | 31.35 | 31.23 | 31.29 | 9,612 | -0.04(-0.13%) |
Feb 23, 2012 | 31.50 | 31.58 | 31.31 | 31.33 | 53,542 | -0.27(-0.87%) |
Feb 22, 2012 | 31.59 | 31.63 | 31.48 | 31.60 | 4,958 | -0.14(-0.45%) |
Feb 21, 2012 | 31.70 | 31.78 | 31.57 | 31.74 | 3,012 | -0.12(-0.37%) |
Feb 17, 2012 | 31.43 | 32.02 | 31.43 | 31.86 | 1,038 | -0.37(-1.15%) |
Feb 16, 2012 | 32.23 | 32.23 | 32.23 | 32.23 | 574 | -0.19(-0.57%) |
Feb 15, 2012 | 32.23 | 32.53 | 32.23 | 32.42 | 3,621 | -0.24(-0.73%) |
Feb 14, 2012 | 32.53 | 32.65 | 32.45 | 32.65 | 5,382 | +0.10(+0.30%) |
Feb 13, 2012 | 32.69 | 32.69 | 32.56 | 32.56 | 3,531 | -0.22(-0.66%) |
Feb 10, 2012 | 32.85 | 32.97 | 32.73 | 32.77 | 4,595 | +0.20(+0.61%) |
Feb 09, 2012 | 32.52 | 32.58 | 32.52 | 32.58 | 504 | +0.08(+0.24%) |
Feb 08, 2012 | 32.25 | 32.60 | 32.25 | 32.50 | 5,877 | +0.18(+0.56%) |
Feb 07, 2012 | 32.70 | 32.74 | 32.31 | 32.32 | 2,021 | -0.26(-0.79%) |
Feb 06, 2012 | 33.03 | 33.04 | 32.58 | 32.58 | 28,316 | -0.35(-1.05%) |
Feb 03, 2012 | 33.21 | 33.21 | 32.92 | 32.92 | 24,350 | -0.47(-1.40%) |
Feb 02, 2012 | 33.39 | 33.39 | 33.39 | 33.39 | 187 | -0.17(-0.50%) |