Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.28 | 29.35 | 28.80 | 28.82 | 190,414 | -0.48(-1.64%) |
Apr 27, 2012 | 29.30 | 29.47 | 28.94 | 29.30 | 320,349 | +0.25(+0.85%) |
Apr 26, 2012 | 28.80 | 29.26 | 28.77 | 29.05 | 347,101 | +0.11(+0.38%) |
Apr 25, 2012 | 28.84 | 29.07 | 28.67 | 28.94 | 364,989 | +0.46(+1.61%) |
Apr 24, 2012 | 28.34 | 28.68 | 28.18 | 28.49 | 291,910 | +0.12(+0.41%) |
Apr 23, 2012 | 29.28 | 29.32 | 27.94 | 28.37 | 426,264 | -1.38(-4.64%) |
Apr 20, 2012 | 29.32 | 30.45 | 29.32 | 29.75 | 434,286 | +1.45(+5.13%) |
Apr 19, 2012 | 28.55 | 28.86 | 28.17 | 28.30 | 318,166 | -0.26(-0.92%) |
Apr 18, 2012 | 28.69 | 28.76 | 28.39 | 28.56 | 211,391 | -0.29(-1.02%) |
Apr 17, 2012 | 28.80 | 29.32 | 28.72 | 28.86 | 241,702 | +0.29(+1.03%) |
Apr 16, 2012 | 28.46 | 28.80 | 28.18 | 28.56 | 164,138 | +0.29(+1.01%) |
Apr 13, 2012 | 28.59 | 28.71 | 28.26 | 28.28 | 242,549 | -0.47(-1.62%) |
Apr 12, 2012 | 28.18 | 28.89 | 28.14 | 28.74 | 262,620 | +0.56(+1.98%) |
Apr 11, 2012 | 28.16 | 28.27 | 28.01 | 28.18 | 242,056 | +0.32(+1.14%) |
Apr 10, 2012 | 28.51 | 28.65 | 27.85 | 27.87 | 434,145 | -0.67(-2.34%) |
Apr 09, 2012 | 28.01 | 28.58 | 28.01 | 28.53 | 297,079 | -0.20(-0.70%) |
Apr 05, 2012 | 28.87 | 28.99 | 28.63 | 28.73 | 208,786 | -0.27(-0.94%) |
Apr 04, 2012 | 29.26 | 29.29 | 28.77 | 29.01 | 324,838 | -0.50(-1.68%) |
Apr 03, 2012 | 29.70 | 29.79 | 29.36 | 29.50 | 292,707 | -0.24(-0.81%) |
Apr 02, 2012 | 29.48 | 29.78 | 29.40 | 29.74 | 309,425 | +0.26(+0.89%) |
Mar 30, 2012 | 29.68 | 29.76 | 29.34 | 29.48 | 338,594 | +0.07(+0.24%) |
Mar 29, 2012 | 29.05 | 29.47 | 29.04 | 29.41 | 326,599 | +0.28(+0.96%) |
Mar 28, 2012 | 29.01 | 29.17 | 28.80 | 29.13 | 262,810 | +0.09(+0.29%) |
Mar 27, 2012 | 29.29 | 29.32 | 28.98 | 29.04 | 225,786 | -0.17(-0.58%) |
Mar 26, 2012 | 28.42 | 29.36 | 28.37 | 29.22 | 458,086 | +1.01(+3.58%) |
Mar 23, 2012 | 28.12 | 28.21 | 27.79 | 28.21 | 274,365 | +0.11(+0.39%) |
Mar 22, 2012 | 28.32 | 28.32 | 27.70 | 28.10 | 302,716 | -0.49(-1.71%) |
Mar 21, 2012 | 28.62 | 28.75 | 28.34 | 28.59 | 213,642 | -0.03(-0.11%) |
Mar 20, 2012 | 28.59 | 28.76 | 28.52 | 28.62 | 156,255 | -0.22(-0.75%) |
Mar 19, 2012 | 28.82 | 29.17 | 28.67 | 28.84 | 209,761 | +0.01(+0.03%) |
Mar 16, 2012 | 28.82 | 28.90 | 28.65 | 28.83 | 479,166 | +0.06(+0.22%) |
Mar 15, 2012 | 28.45 | 28.77 | 28.17 | 28.77 | 255,433 | +0.35(+1.23%) |
Mar 14, 2012 | 28.63 | 28.70 | 28.32 | 28.42 | 211,992 | -0.21(-0.73%) |
Mar 13, 2012 | 28.32 | 28.63 | 28.24 | 28.63 | 472,302 | +0.32(+1.12%) |
Mar 12, 2012 | 28.49 | 28.66 | 28.28 | 28.31 | 176,420 | -0.24(-0.84%) |
Mar 09, 2012 | 28.28 | 28.84 | 28.18 | 28.55 | 307,738 | +0.18(+0.63%) |
Mar 08, 2012 | 28.30 | 28.37 | 27.91 | 28.37 | 224,837 | +0.31(+1.11%) |
Mar 07, 2012 | 27.94 | 28.09 | 27.76 | 28.06 | 193,479 | +0.24(+0.86%) |
Mar 06, 2012 | 27.78 | 27.93 | 27.49 | 27.82 | 542,485 | -0.24(-0.86%) |
Mar 05, 2012 | 28.01 | 28.21 | 27.76 | 28.06 | 322,086 | -0.07(-0.25%) |
Mar 02, 2012 | 28.52 | 28.59 | 27.91 | 28.13 | 352,365 | -0.44(-1.55%) |
Mar 01, 2012 | 28.91 | 29.01 | 28.56 | 28.57 | 339,327 | -0.12(-0.43%) |
Feb 29, 2012 | 29.25 | 29.45 | 28.70 | 28.70 | 315,749 | -0.49(-1.67%) |
Feb 28, 2012 | 29.40 | 29.60 | 28.91 | 29.18 | 218,448 | -0.22(-0.74%) |
Feb 27, 2012 | 29.03 | 29.53 | 28.74 | 29.40 | 204,478 | +0.14(+0.48%) |
Feb 24, 2012 | 29.38 | 29.64 | 29.15 | 29.26 | 137,044 | -0.11(-0.37%) |
Feb 23, 2012 | 29.17 | 29.52 | 28.85 | 29.37 | 310,298 | +0.21(+0.72%) |
Feb 22, 2012 | 29.25 | 29.40 | 29.00 | 29.16 | 244,962 | -0.22(-0.74%) |
Feb 21, 2012 | 29.84 | 30.06 | 29.18 | 29.38 | 365,018 | -0.49(-1.64%) |
Feb 17, 2012 | 29.85 | 30.02 | 29.67 | 29.87 | 312,009 | +0.11(+0.36%) |
Feb 16, 2012 | 29.20 | 29.91 | 29.20 | 29.76 | 320,552 | +0.58(+1.99%) |
Feb 15, 2012 | 29.51 | 29.57 | 28.98 | 29.18 | 290,546 | -0.19(-0.66%) |
Feb 14, 2012 | 29.49 | 29.65 | 29.22 | 29.37 | 230,052 | -0.28(-0.94%) |
Feb 13, 2012 | 29.58 | 29.77 | 29.34 | 29.65 | 217,367 | +0.42(+1.43%) |
Feb 10, 2012 | 29.36 | 29.55 | 29.13 | 29.23 | 488,294 | -0.47(-1.59%) |
Feb 09, 2012 | 30.14 | 30.18 | 29.58 | 29.70 | 350,465 | -0.35(-1.16%) |
Feb 08, 2012 | 30.53 | 30.61 | 29.68 | 30.05 | 350,468 | -0.37(-1.22%) |
Feb 07, 2012 | 31.00 | 31.34 | 30.39 | 30.43 | 377,993 | -0.87(-2.78%) |
Feb 06, 2012 | 31.39 | 31.64 | 31.16 | 31.29 | 143,900 | -0.29(-0.90%) |
Feb 03, 2012 | 31.22 | 31.70 | 31.12 | 31.58 | 308,297 | +0.58(+1.87%) |
Feb 02, 2012 | 31.50 | 31.64 | 30.96 | 31.00 | 281,632 | -0.39(-1.25%) |