Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.46 | 31.63 | 31.11 | 31.28 | 173,936 | -0.23(-0.73%) |
Apr 27, 2012 | 31.58 | 31.62 | 31.02 | 31.51 | 124,190 | -0.24(-0.75%) |
Apr 26, 2012 | 30.51 | 31.77 | 30.47 | 31.75 | 193,127 | +1.27(+4.17%) |
Apr 25, 2012 | 30.43 | 30.66 | 30.29 | 30.48 | 122,225 | +0.33(+1.08%) |
Apr 24, 2012 | 29.84 | 30.28 | 29.76 | 30.15 | 52,216 | +0.38(+1.27%) |
Apr 23, 2012 | 29.68 | 29.88 | 29.59 | 29.77 | 50,821 | -0.35(-1.17%) |
Apr 20, 2012 | 30.00 | 30.13 | 29.68 | 30.13 | 60,758 | +0.50(+1.70%) |
Apr 19, 2012 | 29.64 | 29.85 | 29.38 | 29.62 | 46,171 | +0.04(+0.12%) |
Apr 18, 2012 | 29.45 | 29.73 | 29.32 | 29.59 | 39,857 | -0.06(-0.21%) |
Apr 17, 2012 | 29.34 | 29.80 | 29.13 | 29.65 | 68,183 | +0.53(+1.82%) |
Apr 16, 2012 | 28.88 | 29.31 | 28.74 | 29.12 | 43,998 | +0.29(+1.01%) |
Apr 13, 2012 | 28.83 | 28.88 | 28.65 | 28.83 | 73,798 | -0.13(-0.46%) |
Apr 12, 2012 | 28.69 | 29.12 | 28.49 | 28.96 | 80,878 | +0.19(+0.64%) |
Apr 11, 2012 | 28.50 | 28.78 | 28.40 | 28.78 | 108,708 | +0.41(+1.43%) |
Apr 10, 2012 | 28.18 | 28.56 | 28.03 | 28.37 | 91,734 | +0.15(+0.53%) |
Apr 09, 2012 | 27.83 | 28.36 | 27.83 | 28.22 | 65,971 | -0.20(-0.71%) |
Apr 05, 2012 | 28.24 | 28.81 | 28.17 | 28.42 | 42,264 | +0.09(+0.31%) |
Apr 04, 2012 | 28.33 | 28.41 | 28.22 | 28.33 | 47,868 | -0.20(-0.71%) |
Apr 03, 2012 | 28.63 | 28.67 | 28.42 | 28.54 | 39,286 | -0.26(-0.89%) |
Apr 02, 2012 | 28.41 | 28.80 | 28.41 | 28.79 | 47,734 | +0.20(+0.71%) |
Mar 30, 2012 | 28.86 | 28.86 | 28.52 | 28.59 | 64,849 | -0.08(-0.28%) |
Mar 29, 2012 | 28.73 | 28.89 | 28.63 | 28.67 | 70,551 | -0.16(-0.55%) |
Mar 28, 2012 | 29.22 | 29.24 | 28.76 | 28.83 | 70,982 | -0.28(-0.97%) |
Mar 27, 2012 | 29.34 | 29.55 | 29.11 | 29.11 | 61,784 | -0.22(-0.75%) |
Mar 26, 2012 | 28.43 | 29.38 | 28.43 | 29.33 | 66,786 | +1.12(+3.97%) |
Mar 23, 2012 | 28.03 | 28.36 | 27.72 | 28.21 | 90,871 | +0.19(+0.66%) |
Mar 22, 2012 | 27.72 | 28.18 | 27.68 | 28.03 | 114,532 | +0.11(+0.38%) |
Mar 21, 2012 | 27.96 | 28.30 | 27.88 | 27.92 | 129,025 | -0.01(-0.03%) |
Mar 20, 2012 | 28.33 | 28.33 | 27.80 | 27.93 | 168,641 | -0.55(-1.92%) |
Mar 19, 2012 | 28.17 | 28.67 | 27.99 | 28.48 | 82,832 | +0.32(+1.13%) |
Mar 16, 2012 | 28.45 | 28.45 | 28.01 | 28.16 | 115,466 | -0.29(-1.02%) |
Mar 15, 2012 | 28.41 | 28.53 | 28.10 | 28.45 | 60,898 | +0.09(+0.31%) |
Mar 14, 2012 | 28.62 | 28.82 | 28.18 | 28.36 | 71,841 | -0.30(-1.05%) |
Mar 13, 2012 | 28.71 | 28.87 | 28.35 | 28.66 | 111,447 | +0.08(+0.28%) |
Mar 12, 2012 | 28.84 | 28.84 | 28.52 | 28.58 | 34,242 | -0.35(-1.22%) |
Mar 09, 2012 | 28.45 | 29.35 | 28.45 | 28.93 | 51,725 | +0.38(+1.33%) |
Mar 08, 2012 | 28.28 | 28.58 | 27.96 | 28.56 | 112,317 | +0.37(+1.31%) |
Mar 07, 2012 | 28.26 | 28.26 | 27.68 | 28.18 | 101,196 | -0.05(-0.19%) |
Mar 06, 2012 | 28.29 | 28.41 | 28.13 | 28.24 | 107,484 | -0.28(-0.99%) |
Mar 05, 2012 | 28.13 | 28.61 | 28.11 | 28.52 | 45,465 | +0.50(+1.79%) |
Mar 02, 2012 | 28.33 | 28.33 | 27.99 | 28.02 | 73,918 | -0.26(-0.93%) |
Mar 01, 2012 | 28.42 | 28.69 | 28.27 | 28.28 | 63,676 | -0.04(-0.12%) |
Feb 29, 2012 | 28.78 | 29.19 | 28.32 | 28.32 | 84,730 | -0.50(-1.74%) |
Feb 28, 2012 | 28.81 | 29.06 | 28.74 | 28.82 | 58,646 | +0.01(+0.03%) |
Feb 27, 2012 | 28.56 | 29.19 | 28.41 | 28.81 | 42,328 | -0.41(-1.41%) |
Feb 24, 2012 | 28.99 | 29.62 | 28.99 | 29.22 | 64,711 | +0.17(+0.57%) |
Feb 23, 2012 | 28.05 | 29.17 | 27.96 | 29.05 | 236,749 | +0.94(+3.34%) |
Feb 22, 2012 | 28.24 | 28.52 | 27.94 | 28.11 | 93,621 | -0.04(-0.13%) |
Feb 21, 2012 | 28.79 | 28.79 | 28.13 | 28.15 | 50,055 | -0.69(-2.38%) |
Feb 17, 2012 | 28.94 | 28.94 | 28.52 | 28.83 | 114,892 | +0.05(+0.18%) |
Feb 16, 2012 | 28.53 | 28.82 | 28.25 | 28.78 | 76,771 | +0.23(+0.80%) |
Feb 15, 2012 | 28.90 | 28.90 | 28.41 | 28.55 | 73,368 | -0.13(-0.46%) |
Feb 14, 2012 | 28.46 | 28.88 | 28.27 | 28.68 | 69,591 | +0.01(+0.03%) |
Feb 13, 2012 | 28.77 | 28.82 | 28.41 | 28.68 | 75,293 | +0.14(+0.49%) |
Feb 10, 2012 | 28.63 | 29.21 | 28.40 | 28.54 | 61,509 | -0.28(-0.98%) |
Feb 09, 2012 | 30.19 | 30.19 | 28.37 | 28.82 | 148,922 | -2.20(-7.08%) |
Feb 08, 2012 | 31.18 | 31.28 | 30.76 | 31.01 | 34,625 | -0.08(-0.25%) |
Feb 07, 2012 | 31.39 | 31.74 | 30.99 | 31.09 | 66,115 | -0.53(-1.67%) |
Feb 06, 2012 | 31.50 | 31.67 | 31.19 | 31.62 | 58,746 | +0.03(+0.08%) |
Feb 03, 2012 | 31.48 | 31.76 | 31.47 | 31.59 | 69,934 | +0.59(+1.90%) |
Feb 02, 2012 | 31.34 | 31.50 | 30.99 | 31.00 | 47,619 | -0.32(-1.01%) |