Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.46 | 27.47 | 26.64 | 26.96 | 133,884 | -0.60(-2.19%) |
Apr 27, 2012 | 27.53 | 27.78 | 27.18 | 27.56 | 129,486 | +0.13(+0.47%) |
Apr 26, 2012 | 27.34 | 27.67 | 26.83 | 27.43 | 162,490 | -0.09(-0.31%) |
Apr 25, 2012 | 28.55 | 28.57 | 27.16 | 27.52 | 279,334 | -0.74(-2.62%) |
Apr 24, 2012 | 28.74 | 28.75 | 27.47 | 28.26 | 387,901 | -0.34(-1.18%) |
Apr 23, 2012 | 29.35 | 29.50 | 28.49 | 28.59 | 314,570 | -1.40(-4.65%) |
Apr 20, 2012 | 30.02 | 30.39 | 29.74 | 29.99 | 202,817 | +0.38(+1.28%) |
Apr 19, 2012 | 29.96 | 30.20 | 29.32 | 29.61 | 121,943 | -0.36(-1.21%) |
Apr 18, 2012 | 29.90 | 30.34 | 29.66 | 29.97 | 158,943 | -0.24(-0.80%) |
Apr 17, 2012 | 30.15 | 30.91 | 29.87 | 30.21 | 216,030 | +0.36(+1.21%) |
Apr 16, 2012 | 30.35 | 30.58 | 29.80 | 29.85 | 85,945 | -0.29(-0.97%) |
Apr 13, 2012 | 30.60 | 30.70 | 30.04 | 30.14 | 121,998 | -0.66(-2.15%) |
Apr 12, 2012 | 30.16 | 31.06 | 30.16 | 30.81 | 166,606 | +0.62(+2.05%) |
Apr 11, 2012 | 30.34 | 30.38 | 29.58 | 30.19 | 268,776 | +0.22(+0.75%) |
Apr 10, 2012 | 30.85 | 30.85 | 29.58 | 29.96 | 178,644 | -0.89(-2.88%) |
Apr 09, 2012 | 30.94 | 30.99 | 30.60 | 30.85 | 93,649 | -0.86(-2.72%) |
Apr 05, 2012 | 31.20 | 31.98 | 31.20 | 31.71 | 85,698 | +0.34(+1.07%) |
Apr 04, 2012 | 31.08 | 31.48 | 31.01 | 31.38 | 116,145 | -0.20(-0.63%) |
Apr 03, 2012 | 31.59 | 31.89 | 31.39 | 31.57 | 150,590 | -0.13(-0.41%) |
Apr 02, 2012 | 31.31 | 31.93 | 31.20 | 31.70 | 203,916 | +0.28(+0.88%) |
Mar 30, 2012 | 31.88 | 31.88 | 31.36 | 31.43 | 180,330 | -0.19(-0.60%) |
Mar 29, 2012 | 31.92 | 32.23 | 31.11 | 31.62 | 222,106 | -0.72(-2.24%) |
Mar 28, 2012 | 32.73 | 32.73 | 31.97 | 32.34 | 101,837 | -0.40(-1.21%) |
Mar 27, 2012 | 33.00 | 33.06 | 31.66 | 32.74 | 122,455 | -0.32(-0.96%) |
Mar 26, 2012 | 32.41 | 33.36 | 32.41 | 33.06 | 132,499 | +1.22(+3.84%) |
Mar 23, 2012 | 31.25 | 31.95 | 30.66 | 31.83 | 148,927 | +0.68(+2.18%) |
Mar 22, 2012 | 31.52 | 31.79 | 30.58 | 31.15 | 76,205 | -0.84(-2.61%) |
Mar 21, 2012 | 32.14 | 32.57 | 31.70 | 31.99 | 76,221 | -0.03(-0.11%) |
Mar 20, 2012 | 32.35 | 32.63 | 31.99 | 32.02 | 128,905 | -0.72(-2.18%) |
Mar 19, 2012 | 32.30 | 33.19 | 32.30 | 32.74 | 63,194 | +0.33(+1.01%) |
Mar 16, 2012 | 32.50 | 32.69 | 32.17 | 32.41 | 128,850 | -0.02(-0.05%) |
Mar 15, 2012 | 31.85 | 32.44 | 31.45 | 32.43 | 60,184 | +0.69(+2.17%) |
Mar 14, 2012 | 32.26 | 32.35 | 31.56 | 31.74 | 60,150 | -0.67(-2.07%) |
Mar 13, 2012 | 31.86 | 32.44 | 31.63 | 32.41 | 98,631 | +0.91(+2.90%) |
Mar 12, 2012 | 31.83 | 31.89 | 31.36 | 31.50 | 90,849 | -0.45(-1.40%) |
Mar 09, 2012 | 31.49 | 32.30 | 31.28 | 31.95 | 142,732 | +0.44(+1.39%) |
Mar 08, 2012 | 31.10 | 31.53 | 30.50 | 31.51 | 79,586 | +0.58(+1.87%) |
Mar 07, 2012 | 30.66 | 31.03 | 30.47 | 30.93 | 207,944 | +0.28(+0.90%) |
Mar 06, 2012 | 31.29 | 31.41 | 30.18 | 30.65 | 95,346 | -1.30(-4.07%) |
Mar 05, 2012 | 32.14 | 32.14 | 31.28 | 31.95 | 95,837 | -0.15(-0.46%) |
Mar 02, 2012 | 32.82 | 32.82 | 31.67 | 32.10 | 139,115 | -0.72(-2.18%) |
Mar 01, 2012 | 33.00 | 33.54 | 32.55 | 32.82 | 98,258 | +0.12(+0.37%) |
Feb 29, 2012 | 33.81 | 34.19 | 32.60 | 32.69 | 139,097 | -0.99(-2.94%) |
Feb 28, 2012 | 33.94 | 34.02 | 33.39 | 33.69 | 146,732 | -0.22(-0.64%) |
Feb 27, 2012 | 33.63 | 34.18 | 33.03 | 33.90 | 168,857 | -0.22(-0.63%) |
Feb 24, 2012 | 34.36 | 34.55 | 33.98 | 34.12 | 142,679 | -0.26(-0.75%) |
Feb 23, 2012 | 34.26 | 34.54 | 33.57 | 34.37 | 168,289 | +0.21(+0.61%) |
Feb 22, 2012 | 33.65 | 34.71 | 33.65 | 34.17 | 269,999 | +0.62(+1.85%) |
Feb 21, 2012 | 32.73 | 35.05 | 32.35 | 33.55 | 556,120 | +2.14(+6.80%) |
Feb 17, 2012 | 31.78 | 31.78 | 31.24 | 31.41 | 152,092 | -0.19(-0.60%) |
Feb 16, 2012 | 31.02 | 31.75 | 30.75 | 31.60 | 100,204 | +0.69(+2.23%) |
Feb 15, 2012 | 32.13 | 32.33 | 30.80 | 30.91 | 161,146 | -0.95(-2.97%) |
Feb 14, 2012 | 32.22 | 32.60 | 31.75 | 31.86 | 145,858 | -0.53(-1.65%) |
Feb 13, 2012 | 32.04 | 32.44 | 31.84 | 32.39 | 48,403 | +0.75(+2.37%) |
Feb 10, 2012 | 31.88 | 32.19 | 31.26 | 31.64 | 135,987 | -0.68(-2.11%) |
Feb 09, 2012 | 32.62 | 32.66 | 32.08 | 32.32 | 127,860 | -0.24(-0.74%) |
Feb 08, 2012 | 31.94 | 32.73 | 31.75 | 32.57 | 166,761 | +0.66(+2.08%) |
Feb 07, 2012 | 31.81 | 31.96 | 31.18 | 31.90 | 121,730 | +0.09(+0.27%) |
Feb 06, 2012 | 31.82 | 32.15 | 31.30 | 31.82 | 173,588 | +1.06(+3.45%) |
Feb 03, 2012 | 29.92 | 31.45 | 29.61 | 30.76 | 168,546 | +1.52(+5.19%) |
Feb 02, 2012 | 29.51 | 29.84 | 29.13 | 29.24 | 236,418 | -0.27(-0.91%) |