Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.93 | 28.09 | 27.73 | 28.09 | 516,163 | -0.08(-0.27%) |
Apr 27, 2012 | 28.40 | 28.71 | 28.11 | 28.17 | 700,312 | -0.46(-1.59%) |
Apr 26, 2012 | 28.75 | 29.14 | 28.53 | 28.63 | 747,981 | -0.08(-0.29%) |
Apr 25, 2012 | 28.12 | 28.87 | 28.00 | 28.71 | 645,248 | +0.84(+3.00%) |
Apr 24, 2012 | 27.92 | 28.25 | 27.68 | 27.87 | 805,395 | -0.05(-0.16%) |
Apr 23, 2012 | 27.90 | 28.01 | 27.05 | 27.92 | 896,444 | -0.57(-2.00%) |
Apr 20, 2012 | 28.66 | 28.79 | 28.41 | 28.49 | 487,292 | +0.53(+1.90%) |
Apr 19, 2012 | 28.43 | 28.43 | 27.84 | 27.96 | 575,450 | -0.65(-2.26%) |
Apr 18, 2012 | 27.67 | 28.90 | 27.58 | 28.60 | 1,122,280 | +0.81(+2.90%) |
Apr 17, 2012 | 27.71 | 28.10 | 27.54 | 27.80 | 989,688 | +0.46(+1.67%) |
Apr 16, 2012 | 28.01 | 28.02 | 26.81 | 27.34 | 923,021 | -0.46(-1.67%) |
Apr 13, 2012 | 28.08 | 28.17 | 27.64 | 27.80 | 372,282 | -0.33(-1.16%) |
Apr 12, 2012 | 27.61 | 28.41 | 27.51 | 28.13 | 719,464 | +0.20(+0.71%) |
Apr 11, 2012 | 28.28 | 28.33 | 27.75 | 27.93 | 770,432 | -0.16(-0.57%) |
Apr 10, 2012 | 29.25 | 29.51 | 27.99 | 28.09 | 1,300,971 | -1.64(-5.52%) |
Apr 09, 2012 | 29.89 | 30.05 | 29.59 | 29.73 | 448,122 | -0.65(-2.13%) |
Apr 05, 2012 | 30.24 | 30.52 | 29.88 | 30.38 | 771,636 | -0.10(-0.32%) |
Apr 04, 2012 | 30.49 | 30.60 | 30.07 | 30.48 | 1,001,344 | -0.08(-0.25%) |
Apr 03, 2012 | 29.83 | 30.78 | 29.80 | 30.55 | 1,595,426 | +0.65(+2.18%) |
Apr 02, 2012 | 28.70 | 29.98 | 28.30 | 29.90 | 986,873 | +1.00(+3.44%) |
Mar 30, 2012 | 29.23 | 29.37 | 28.59 | 28.91 | 493,735 | +0.02(+0.05%) |
Mar 29, 2012 | 29.00 | 29.11 | 28.25 | 28.89 | 579,019 | -0.08(-0.26%) |
Mar 28, 2012 | 29.19 | 29.44 | 28.46 | 28.97 | 492,948 | -0.32(-1.09%) |
Mar 27, 2012 | 30.02 | 30.11 | 29.19 | 29.29 | 640,668 | -0.87(-2.87%) |
Mar 26, 2012 | 29.43 | 30.27 | 29.32 | 30.15 | 906,714 | +1.22(+4.20%) |
Mar 23, 2012 | 28.62 | 29.23 | 28.06 | 28.94 | 1,155,100 | +0.16(+0.55%) |
Mar 22, 2012 | 28.93 | 29.22 | 28.66 | 28.78 | 1,477,217 | -0.90(-3.05%) |
Mar 21, 2012 | 29.68 | 29.99 | 29.54 | 29.68 | 1,046,543 | -0.15(-0.51%) |
Mar 20, 2012 | 29.90 | 30.21 | 29.82 | 29.83 | 907,276 | -0.56(-1.85%) |
Mar 19, 2012 | 30.40 | 30.77 | 30.38 | 30.40 | 771,322 | -0.30(-0.97%) |
Mar 16, 2012 | 30.38 | 30.92 | 30.30 | 30.69 | 1,213,433 | +0.11(+0.37%) |
Mar 15, 2012 | 29.76 | 30.85 | 29.53 | 30.58 | 1,148,397 | +0.62(+2.05%) |
Mar 14, 2012 | 30.17 | 30.44 | 29.81 | 29.96 | 1,111,711 | -0.52(-1.69%) |
Mar 13, 2012 | 30.21 | 30.59 | 29.07 | 30.48 | 2,205,741 | +0.27(+0.88%) |
Mar 12, 2012 | 31.19 | 31.52 | 29.86 | 30.21 | 2,178,553 | -1.14(-3.63%) |
Mar 09, 2012 | 31.10 | 31.59 | 30.88 | 31.35 | 586,781 | +0.23(+0.73%) |
Mar 08, 2012 | 31.22 | 31.71 | 31.00 | 31.12 | 634,569 | +0.16(+0.52%) |
Mar 07, 2012 | 30.49 | 31.37 | 30.39 | 30.96 | 644,944 | +0.79(+2.63%) |
Mar 06, 2012 | 31.08 | 31.08 | 29.87 | 30.17 | 1,458,389 | -1.69(-5.30%) |
Mar 05, 2012 | 32.02 | 32.15 | 31.30 | 31.86 | 577,554 | -0.40(-1.24%) |
Mar 02, 2012 | 32.64 | 32.75 | 31.93 | 32.26 | 595,609 | -0.38(-1.15%) |
Mar 01, 2012 | 32.47 | 33.00 | 32.03 | 32.64 | 1,178,824 | +0.63(+1.98%) |
Feb 29, 2012 | 32.75 | 32.82 | 31.98 | 32.00 | 1,540,853 | -0.50(-1.55%) |
Feb 28, 2012 | 33.43 | 33.44 | 31.81 | 32.51 | 2,851,413 | -1.63(-4.77%) |
Feb 27, 2012 | 33.76 | 34.36 | 33.16 | 34.13 | 567,488 | +0.37(+1.09%) |
Feb 24, 2012 | 33.67 | 34.00 | 33.50 | 33.77 | 448,388 | +0.24(+0.72%) |
Feb 23, 2012 | 33.01 | 33.55 | 32.61 | 33.52 | 914,615 | +0.75(+2.28%) |
Feb 22, 2012 | 33.73 | 33.73 | 32.48 | 32.78 | 1,386,328 | -1.25(-3.68%) |
Feb 21, 2012 | 35.59 | 35.69 | 33.43 | 34.03 | 1,272,105 | -1.32(-3.73%) |
Feb 17, 2012 | 35.74 | 35.75 | 35.14 | 35.35 | 442,775 | -0.23(-0.64%) |
Feb 16, 2012 | 35.19 | 35.58 | 35.02 | 35.57 | 527,976 | +0.54(+1.55%) |
Feb 15, 2012 | 35.72 | 35.75 | 34.63 | 35.03 | 1,167,542 | -0.14(-0.41%) |
Feb 14, 2012 | 33.34 | 35.51 | 33.22 | 35.17 | 1,764,133 | +1.85(+5.54%) |
Feb 13, 2012 | 33.47 | 33.58 | 32.82 | 33.33 | 496,165 | +0.21(+0.64%) |
Feb 10, 2012 | 32.86 | 33.41 | 32.47 | 33.12 | 962,470 | +0.47(+1.45%) |
Feb 09, 2012 | 31.74 | 33.05 | 31.22 | 32.64 | 1,056,825 | +1.13(+3.59%) |
Feb 08, 2012 | 31.22 | 31.65 | 30.89 | 31.51 | 741,085 | +0.10(+0.31%) |
Feb 07, 2012 | 31.33 | 31.60 | 30.89 | 31.41 | 756,665 | -0.14(-0.43%) |
Feb 06, 2012 | 30.98 | 31.84 | 30.82 | 31.55 | 519,066 | +0.40(+1.28%) |
Feb 03, 2012 | 31.02 | 31.32 | 30.93 | 31.15 | 623,427 | +0.33(+1.08%) |
Feb 02, 2012 | 31.08 | 31.43 | 30.44 | 30.82 | 673,502 | -0.26(-0.85%) |