Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.81 | 32.06 | 31.81 | 32.01 | 2,880 | +0.17(+0.53%) |
Apr 27, 2012 | 32.05 | 32.05 | 31.78 | 31.84 | 2,115 | -0.18(-0.56%) |
Apr 26, 2012 | 31.99 | 32.02 | 31.99 | 32.02 | 600 | +0.05(+0.16%) |
Apr 25, 2012 | 31.97 | 31.97 | 31.97 | 31.97 | 1,706 | -0.02(-0.06%) |
Apr 24, 2012 | 32.03 | 32.03 | 31.87 | 31.99 | 3,230 | -0.01(-0.03%) |
Apr 23, 2012 | 32.00 | 32.00 | 32.00 | 32.00 | 1,330 | +0.01(+0.03%) |
Apr 20, 2012 | 31.92 | 31.99 | 31.92 | 31.99 | 2,383 | +0.12(+0.39%) |
Apr 19, 2012 | 31.92 | 31.92 | 31.87 | 31.87 | 1,385 | -0.06(-0.20%) |
Apr 18, 2012 | 31.80 | 31.93 | 31.80 | 31.93 | 7,921 | +0.04(+0.14%) |
Apr 16, 2012 | 31.98 | 31.89 | 31.89 | 31.89 | 1,900 | +0.06(+0.20%) |
Apr 13, 2012 | 31.89 | 31.89 | 31.82 | 31.82 | 900 | +0.33(+1.05%) |
Apr 12, 2012 | 31.70 | 31.70 | 31.49 | 31.49 | 595 | -0.21(-0.66%) |
Apr 11, 2012 | 31.70 | 31.70 | 31.70 | 31.70 | 195 | +0.05(+0.16%) |
Apr 10, 2012 | 31.65 | 31.65 | 31.62 | 31.65 | 24,436 | -0.05(-0.16%) |
Apr 09, 2012 | 31.70 | 31.70 | 31.70 | 31.70 | 215 | +0.02(+0.06%) |
Apr 05, 2012 | 31.68 | 31.71 | 31.68 | 31.68 | 3,100 | +0.09(+0.28%) |
Apr 04, 2012 | 31.32 | 31.65 | 31.30 | 31.59 | 4,800 | +0.26(+0.83%) |
Apr 03, 2012 | 31.47 | 31.47 | 31.33 | 31.33 | 3,123 | -0.13(-0.41%) |
Apr 02, 2012 | 31.46 | 31.46 | 31.46 | 31.46 | 110 | -0.18(-0.56%) |
Mar 30, 2012 | 31.75 | 31.75 | 31.64 | 31.64 | 5,370 | -0.09(-0.30%) |
Mar 29, 2012 | 31.72 | 31.73 | 31.55 | 31.73 | 2,450 | +0.13(+0.42%) |
Mar 27, 2012 | 31.65 | 31.60 | 31.60 | 31.60 | 1,400 | +0.05(+0.15%) |
Mar 26, 2012 | 31.60 | 31.60 | 31.55 | 31.55 | 300 | -0.00(-0.00%) |
Mar 23, 2012 | 31.55 | 31.55 | 31.55 | 31.55 | 2,300 | +0.02(+0.05%) |
Mar 22, 2012 | 31.48 | 31.54 | 31.41 | 31.53 | 1,410 | -0.02(-0.05%) |
Mar 21, 2012 | 31.45 | 31.55 | 31.38 | 31.55 | 1,600 | +0.20(+0.65%) |
Mar 20, 2012 | 31.55 | 31.56 | 31.35 | 31.35 | 2,736 | -0.12(-0.39%) |
Mar 19, 2012 | 31.60 | 31.60 | 31.43 | 31.47 | 6,100 | +0.06(+0.19%) |
Mar 16, 2012 | 31.55 | 31.55 | 31.41 | 31.41 | 700 | -0.14(-0.44%) |
Mar 15, 2012 | 31.55 | 31.55 | 31.55 | 31.55 | 720 | +0.03(+0.09%) |
Mar 14, 2012 | 31.60 | 31.64 | 31.52 | 31.52 | 2,649 | -0.25(-0.78%) |
Mar 13, 2012 | 31.89 | 31.90 | 31.77 | 31.77 | 4,678 | -0.14(-0.42%) |
Mar 12, 2012 | 31.99 | 32.02 | 31.91 | 31.91 | 8,448 | +0.02(+0.05%) |
Mar 09, 2012 | 32.06 | 32.06 | 31.73 | 31.89 | 3,500 | -0.08(-0.25%) |
Mar 08, 2012 | 31.97 | 32.00 | 31.97 | 31.97 | 500 | -0.01(-0.02%) |
Mar 07, 2012 | 32.25 | 32.25 | 31.96 | 31.98 | 810 | +0.16(+0.49%) |
Mar 06, 2012 | 31.86 | 32.08 | 31.77 | 31.82 | 5,528 | -0.21(-0.65%) |
Mar 05, 2012 | 32.04 | 32.15 | 31.97 | 32.03 | 7,025 | +0.01(+0.03%) |
Mar 02, 2012 | 32.02 | 32.04 | 31.99 | 32.02 | 1,900 | +0.09(+0.29%) |
Mar 01, 2012 | 31.93 | 31.94 | 31.92 | 31.93 | 1,200 | -0.02(-0.08%) |
Feb 29, 2012 | 31.89 | 31.95 | 31.89 | 31.95 | 600 | -0.18(-0.56%) |
Feb 28, 2012 | 32.16 | 32.16 | 32.13 | 32.13 | 550 | +0.27(+0.86%) |
Feb 27, 2012 | 32.00 | 32.00 | 31.86 | 31.86 | 825 | -0.01(-0.03%) |
Feb 24, 2012 | 31.80 | 31.91 | 31.80 | 31.86 | 7,370 | +0.03(+0.09%) |
Feb 23, 2012 | 32.03 | 32.03 | 31.75 | 31.84 | 8,630 | -0.05(-0.14%) |
Feb 22, 2012 | 31.89 | 31.89 | 31.88 | 31.88 | 540 | -0.01(-0.03%) |
Feb 21, 2012 | 31.90 | 31.93 | 31.80 | 31.89 | 1,713 | -0.02(-0.06%) |
Feb 17, 2012 | 31.67 | 31.91 | 31.67 | 31.91 | 360 | +0.00(+0.01%) |
Feb 16, 2012 | 31.92 | 31.92 | 31.80 | 31.91 | 1,400 | -0.03(-0.08%) |
Feb 14, 2012 | 31.76 | 31.93 | 31.93 | 31.93 | 2,900 | -0.01(-0.02%) |
Feb 13, 2012 | 31.67 | 31.97 | 31.66 | 31.94 | 1,610 | +0.05(+0.16%) |
Feb 10, 2012 | 31.87 | 31.89 | 31.87 | 31.89 | 650 | +0.02(+0.06%) |
Feb 08, 2012 | 31.75 | 31.87 | 31.87 | 31.87 | 1,900 | +0.02(+0.06%) |
Feb 07, 2012 | 31.99 | 31.99 | 31.85 | 31.85 | 4,000 | -0.06(-0.20%) |
Feb 06, 2012 | 31.81 | 32.00 | 31.59 | 31.91 | 2,520 | -0.05(-0.16%) |
Feb 03, 2012 | 32.00 | 32.00 | 31.85 | 31.97 | 6,100 | -0.04(-0.14%) |
Feb 02, 2012 | 32.17 | 32.17 | 31.96 | 32.01 | 4,010 | -0.13(-0.40%) |