Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.08 | 30.15 | 29.62 | 29.75 | 130,201 | -0.42(-1.40%) |
Apr 27, 2012 | 30.21 | 30.34 | 29.86 | 30.17 | 149,356 | +0.09(+0.29%) |
Apr 26, 2012 | 30.17 | 30.29 | 30.00 | 30.08 | 352,629 | -0.29(-0.96%) |
Apr 25, 2012 | 30.82 | 30.88 | 30.22 | 30.37 | 174,044 | -0.14(-0.46%) |
Apr 24, 2012 | 30.16 | 30.70 | 30.16 | 30.52 | 146,379 | +0.36(+1.20%) |
Apr 23, 2012 | 30.16 | 30.46 | 29.90 | 30.15 | 240,698 | -0.70(-2.26%) |
Apr 20, 2012 | 32.65 | 32.67 | 30.67 | 30.85 | 198,304 | +0.19(+0.60%) |
Apr 19, 2012 | 31.28 | 31.35 | 30.37 | 30.67 | 105,185 | -0.66(-2.11%) |
Apr 18, 2012 | 31.36 | 31.47 | 31.13 | 31.33 | 112,900 | -0.13(-0.42%) |
Apr 17, 2012 | 31.54 | 31.87 | 31.45 | 31.46 | 157,548 | +0.18(+0.59%) |
Apr 16, 2012 | 31.02 | 31.52 | 30.57 | 31.27 | 66,045 | +0.32(+1.02%) |
Apr 13, 2012 | 31.19 | 31.36 | 30.80 | 30.96 | 102,055 | -0.46(-1.47%) |
Apr 12, 2012 | 31.17 | 31.60 | 31.17 | 31.42 | 101,142 | +0.29(+0.95%) |
Apr 11, 2012 | 30.83 | 31.46 | 30.67 | 31.12 | 119,466 | +0.65(+2.14%) |
Apr 10, 2012 | 31.01 | 31.04 | 30.21 | 30.47 | 129,576 | -0.71(-2.29%) |
Apr 09, 2012 | 31.41 | 31.66 | 30.90 | 31.18 | 107,972 | -0.73(-2.29%) |
Apr 05, 2012 | 31.86 | 32.22 | 31.80 | 31.92 | 82,800 | -0.19(-0.60%) |
Apr 04, 2012 | 31.93 | 32.22 | 31.70 | 32.11 | 96,387 | -0.22(-0.68%) |
Apr 03, 2012 | 32.33 | 32.69 | 32.12 | 32.33 | 111,762 | -0.11(-0.33%) |
Apr 02, 2012 | 32.19 | 32.55 | 31.80 | 32.44 | 127,517 | +0.14(+0.44%) |
Mar 30, 2012 | 32.65 | 32.65 | 32.17 | 32.29 | 185,875 | -0.05(-0.16%) |
Mar 29, 2012 | 32.69 | 32.70 | 32.16 | 32.35 | 190,682 | -0.58(-1.77%) |
Mar 28, 2012 | 31.92 | 32.93 | 31.85 | 32.93 | 318,195 | +1.07(+3.34%) |
Mar 27, 2012 | 31.42 | 31.90 | 31.16 | 31.86 | 148,483 | +0.39(+1.23%) |
Mar 26, 2012 | 31.31 | 31.65 | 30.95 | 31.48 | 108,493 | +0.50(+1.62%) |
Mar 23, 2012 | 30.77 | 31.05 | 30.37 | 30.97 | 82,045 | +0.27(+0.89%) |
Mar 22, 2012 | 30.87 | 30.87 | 30.17 | 30.70 | 147,647 | -0.43(-1.39%) |
Mar 21, 2012 | 30.91 | 31.25 | 30.67 | 31.13 | 87,908 | +0.26(+0.83%) |
Mar 20, 2012 | 30.72 | 30.92 | 30.50 | 30.88 | 98,453 | -0.11(-0.34%) |
Mar 19, 2012 | 30.79 | 31.45 | 30.58 | 30.98 | 119,508 | +0.18(+0.57%) |
Mar 16, 2012 | 31.16 | 31.32 | 30.67 | 30.81 | 141,906 | -0.25(-0.79%) |
Mar 15, 2012 | 30.56 | 31.05 | 30.24 | 31.05 | 126,237 | +0.52(+1.70%) |
Mar 14, 2012 | 30.77 | 30.77 | 30.20 | 30.53 | 102,839 | -0.34(-1.11%) |
Mar 13, 2012 | 30.37 | 30.94 | 30.22 | 30.88 | 187,593 | +0.73(+2.42%) |
Mar 12, 2012 | 30.01 | 30.21 | 29.67 | 30.15 | 90,473 | +0.04(+0.15%) |
Mar 09, 2012 | 29.87 | 30.34 | 29.62 | 30.10 | 108,181 | +0.32(+1.06%) |
Mar 08, 2012 | 29.79 | 29.94 | 29.32 | 29.78 | 79,151 | +0.23(+0.77%) |
Mar 07, 2012 | 29.62 | 29.69 | 29.33 | 29.56 | 135,872 | +0.02(+0.06%) |
Mar 06, 2012 | 29.35 | 29.94 | 29.17 | 29.54 | 228,722 | -0.23(-0.77%) |
Mar 05, 2012 | 29.52 | 29.85 | 29.27 | 29.77 | 164,447 | +0.18(+0.62%) |
Mar 02, 2012 | 29.94 | 29.97 | 29.39 | 29.58 | 253,867 | -0.30(-1.00%) |
Mar 01, 2012 | 29.74 | 29.99 | 29.37 | 29.88 | 352,830 | +0.29(+0.98%) |
Feb 29, 2012 | 29.14 | 30.22 | 29.13 | 29.59 | 324,907 | +0.59(+2.03%) |
Feb 28, 2012 | 28.34 | 29.02 | 28.14 | 29.00 | 312,997 | +0.60(+2.10%) |
Feb 27, 2012 | 28.11 | 28.47 | 27.93 | 28.40 | 699,038 | -0.03(-0.09%) |
Feb 24, 2012 | 29.14 | 29.20 | 28.40 | 28.43 | 162,863 | -0.65(-2.24%) |
Feb 23, 2012 | 29.20 | 29.22 | 28.96 | 29.08 | 375,573 | -0.01(-0.03%) |
Feb 22, 2012 | 29.33 | 29.37 | 29.05 | 29.09 | 156,860 | -0.26(-0.90%) |
Feb 21, 2012 | 29.93 | 30.15 | 29.13 | 29.35 | 238,557 | -0.53(-1.76%) |
Feb 17, 2012 | 30.75 | 30.75 | 29.87 | 29.88 | 159,882 | -0.69(-2.27%) |
Feb 16, 2012 | 30.01 | 30.64 | 29.75 | 30.58 | 222,570 | +0.65(+2.19%) |
Feb 15, 2012 | 30.98 | 30.98 | 29.87 | 29.92 | 164,539 | -0.88(-2.87%) |
Feb 14, 2012 | 30.87 | 31.00 | 30.72 | 30.80 | 209,142 | -0.09(-0.28%) |
Feb 13, 2012 | 31.06 | 31.50 | 30.65 | 30.89 | 186,987 | +0.27(+0.89%) |
Feb 10, 2012 | 31.10 | 31.20 | 30.58 | 30.62 | 248,900 | -1.27(-3.97%) |
Feb 09, 2012 | 31.52 | 32.32 | 31.21 | 31.89 | 112,012 | +0.63(+2.02%) |
Feb 08, 2012 | 31.19 | 31.70 | 29.18 | 31.25 | 222,621 | -0.87(-2.71%) |
Feb 07, 2012 | 32.28 | 32.51 | 31.83 | 32.12 | 126,732 | -0.31(-0.95%) |
Feb 06, 2012 | 31.24 | 32.46 | 31.23 | 32.43 | 142,561 | +0.04(+0.14%) |
Feb 03, 2012 | 31.84 | 32.52 | 31.84 | 32.39 | 221,375 | +1.13(+3.63%) |
Feb 02, 2012 | 31.43 | 31.63 | 31.15 | 31.25 | 87,422 | -0.09(-0.28%) |