Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.21 | 30.23 | 30.17 | 30.23 | 763 | -0.30(-0.99%) |
Apr 27, 2012 | 30.33 | 30.53 | 30.33 | 30.53 | 1,123 | +0.33(+1.08%) |
Apr 26, 2012 | 30.24 | 30.24 | 30.21 | 30.21 | 606 | +0.36(+1.20%) |
Apr 25, 2012 | 29.85 | 29.85 | 29.85 | 29.85 | 1,621 | +0.44(+1.51%) |
Apr 24, 2012 | 29.30 | 29.40 | 29.30 | 29.40 | 1,696 | +0.01(+0.04%) |
Apr 23, 2012 | 28.30 | 29.39 | 28.30 | 29.39 | 6,279 | -0.51(-1.72%) |
Apr 20, 2012 | 29.97 | 29.97 | 29.86 | 29.90 | 16,354 | +0.04(+0.13%) |
Apr 19, 2012 | 30.30 | 30.30 | 29.79 | 29.87 | 5,936 | -0.29(-0.95%) |
Apr 17, 2012 | 29.77 | 30.15 | 30.15 | 30.15 | 11,448 | +0.49(+1.65%) |
Apr 16, 2012 | 29.63 | 29.67 | 29.63 | 29.66 | 759 | -0.31(-1.02%) |
Apr 12, 2012 | 29.97 | 29.97 | 29.97 | 29.97 | 424 | +0.53(+1.79%) |
Apr 11, 2012 | 29.33 | 29.48 | 29.33 | 29.44 | 1,486 | +0.35(+1.21%) |
Apr 10, 2012 | 29.70 | 29.70 | 29.09 | 29.09 | 13,314 | -0.62(-2.07%) |
Apr 09, 2012 | 29.71 | 29.73 | 29.51 | 29.71 | 1,225 | -0.23(-0.77%) |
Apr 05, 2012 | 29.94 | 29.94 | 29.94 | 29.94 | 513 | -0.07(-0.22%) |
Apr 04, 2012 | 29.99 | 30.00 | 29.99 | 30.00 | 1,428 | -0.36(-1.18%) |
Mar 30, 2012 | 30.39 | 30.36 | 30.36 | 30.36 | 1,272 | +0.09(+0.30%) |
Mar 28, 2012 | 30.34 | 30.27 | 30.27 | 30.27 | 5,088 | -0.53(-1.73%) |
Mar 27, 2012 | 30.71 | 30.80 | 30.71 | 30.80 | 2,457 | +0.01(+0.05%) |
Mar 26, 2012 | 30.79 | 30.79 | 30.79 | 30.79 | 212 | +0.75(+2.50%) |
Mar 23, 2012 | 30.04 | 30.04 | 30.04 | 30.04 | 646 | -0.08(-0.27%) |
Mar 22, 2012 | 30.12 | 30.12 | 30.12 | 30.12 | 504 | -0.23(-0.77%) |
Mar 21, 2012 | 30.38 | 30.38 | 30.32 | 30.36 | 10,893 | +0.26(+0.86%) |
Mar 20, 2012 | 29.98 | 30.13 | 29.98 | 30.10 | 1,657 | -0.42(-1.39%) |
Mar 19, 2012 | 30.52 | 30.52 | 30.52 | 30.52 | 481 | +0.30(+0.98%) |
Mar 16, 2012 | 30.22 | 30.22 | 30.22 | 30.22 | 424 | +0.07(+0.22%) |
Mar 14, 2012 | 30.16 | 30.16 | 30.16 | 30.16 | 1,696 | +0.08(+0.27%) |
Mar 13, 2012 | 29.85 | 30.08 | 29.85 | 30.08 | 1,261 | +0.37(+1.25%) |
Mar 12, 2012 | 29.69 | 29.71 | 29.69 | 29.71 | 2,332 | -0.05(-0.16%) |
Mar 09, 2012 | 29.81 | 29.85 | 29.71 | 29.75 | 4,382 | +0.39(+1.32%) |
Mar 08, 2012 | 29.36 | 29.37 | 29.36 | 29.37 | 636 | +0.53(+1.82%) |
Mar 07, 2012 | 28.88 | 28.88 | 28.78 | 28.84 | 4,592 | +0.16(+0.57%) |
Mar 06, 2012 | 28.62 | 28.68 | 28.62 | 28.68 | 1,549 | -0.40(-1.38%) |
Mar 05, 2012 | 29.34 | 29.34 | 29.08 | 29.08 | 6,544 | -0.15(-0.50%) |
Mar 02, 2012 | 29.63 | 29.63 | 29.22 | 29.22 | 6,510 | -0.35(-1.18%) |
Mar 01, 2012 | 29.51 | 29.57 | 29.51 | 29.57 | 661 | +0.06(+0.19%) |
Feb 29, 2012 | 29.72 | 29.72 | 29.44 | 29.52 | 2,149 | -0.28(-0.95%) |
Feb 27, 2012 | 29.80 | 29.80 | 29.80 | 29.80 | 848 | +0.03(+0.11%) |
Feb 24, 2012 | 29.75 | 29.82 | 29.75 | 29.77 | 8,279 | +0.23(+0.78%) |
Feb 23, 2012 | 29.57 | 29.57 | 29.54 | 29.54 | 778 | +0.15(+0.53%) |
Feb 22, 2012 | 29.43 | 29.51 | 29.38 | 29.38 | 20,819 | -0.24(-0.82%) |
Feb 21, 2012 | 29.63 | 29.63 | 29.63 | 29.63 | 593 | +0.19(+0.64%) |
Feb 17, 2012 | 29.45 | 29.45 | 29.44 | 29.44 | 5,194 | -0.29(-0.97%) |
Feb 16, 2012 | 29.21 | 29.73 | 29.21 | 29.73 | 13,611 | +0.41(+1.40%) |
Feb 15, 2012 | 29.54 | 29.54 | 29.32 | 29.32 | 1,602 | +0.07(+0.23%) |
Feb 14, 2012 | 29.25 | 29.25 | 29.25 | 29.25 | 1,696 | -0.10(-0.35%) |
Feb 13, 2012 | 29.31 | 29.36 | 29.31 | 29.36 | 1,060 | +0.26(+0.88%) |
Feb 10, 2012 | 26.47 | 29.23 | 26.04 | 29.10 | 44,058 | -0.25(-0.85%) |
Feb 09, 2012 | 29.22 | 29.35 | 29.22 | 29.35 | 502 | +0.34(+1.17%) |
Feb 08, 2012 | 29.26 | 29.26 | 29.01 | 29.01 | 2,359 | -0.26(-0.89%) |
Feb 07, 2012 | 29.14 | 29.33 | 29.14 | 29.27 | 25,424 | +0.07(+0.23%) |
Feb 06, 2012 | 29.31 | 29.31 | 29.11 | 29.20 | 30,918 | -0.16(-0.55%) |
Feb 03, 2012 | 28.94 | 29.36 | 28.94 | 29.36 | 1,884 | +0.71(+2.49%) |
Feb 02, 2012 | 28.65 | 28.65 | 28.65 | 28.65 | 318 | +0.22(+0.78%) |