Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.35 | 31.39 | 31.30 | 31.34 | 14,433 | +0.13(+0.41%) |
Apr 27, 2012 | 31.11 | 31.21 | 31.11 | 31.21 | 2,734 | +0.12(+0.38%) |
Apr 26, 2012 | 31.13 | 31.13 | 31.04 | 31.09 | 1,029 | +0.30(+0.98%) |
Apr 25, 2012 | 30.73 | 30.85 | 30.68 | 30.79 | 4,644 | -0.15(-0.47%) |
Apr 24, 2012 | 31.06 | 31.06 | 30.94 | 30.94 | 3,607 | -0.21(-0.66%) |
Apr 23, 2012 | 31.28 | 31.28 | 31.13 | 31.14 | 10,091 | +0.22(+0.70%) |
Apr 20, 2012 | 30.79 | 30.93 | 30.77 | 30.92 | 5,575 | -0.08(-0.27%) |
Apr 19, 2012 | 31.02 | 31.02 | 30.98 | 31.01 | 3,784 | +0.15(+0.50%) |
Apr 18, 2012 | 30.85 | 30.85 | 30.85 | 30.85 | 1,261 | +0.16(+0.52%) |
Apr 17, 2012 | 30.63 | 30.70 | 30.63 | 30.69 | 1,261 | -0.17(-0.56%) |
Apr 16, 2012 | 30.82 | 31.04 | 30.77 | 30.87 | 5,343 | +0.17(+0.56%) |
Apr 13, 2012 | 30.79 | 30.79 | 30.69 | 30.69 | 18,644 | +0.40(+1.31%) |
Apr 12, 2012 | 30.56 | 30.56 | 30.30 | 30.30 | 1,009 | -0.21(-0.69%) |
Apr 11, 2012 | 30.44 | 30.51 | 30.37 | 30.51 | 3,784 | -0.24(-0.77%) |
Apr 10, 2012 | 30.44 | 30.84 | 30.44 | 30.75 | 10,621 | +0.39(+1.29%) |
Apr 09, 2012 | 30.46 | 30.53 | 30.33 | 30.35 | 6,244 | +0.92(+3.13%) |
Apr 05, 2012 | 29.43 | 29.43 | 29.30 | 29.43 | 30,325 | +0.75(+2.61%) |
Apr 03, 2012 | 29.49 | 28.68 | 28.68 | 28.68 | 12,110 | -0.63(-2.16%) |
Apr 02, 2012 | 29.32 | 29.32 | 29.32 | 29.32 | 391 | +0.25(+0.87%) |
Mar 30, 2012 | 29.47 | 29.55 | 29.06 | 29.07 | 3,113 | -0.41(-1.39%) |
Mar 29, 2012 | 29.51 | 29.56 | 29.41 | 29.47 | 6,100 | +0.26(+0.88%) |
Mar 28, 2012 | 29.17 | 29.45 | 29.17 | 29.22 | 3,279 | -0.00(-0.01%) |
Mar 27, 2012 | 29.23 | 29.23 | 29.20 | 29.22 | 1,009 | +0.38(+1.32%) |
Mar 26, 2012 | 28.66 | 28.93 | 28.61 | 28.84 | 4,932 | -0.16(-0.56%) |
Mar 23, 2012 | 28.93 | 29.00 | 28.93 | 29.00 | 504 | +0.34(+1.18%) |
Mar 22, 2012 | 28.82 | 28.82 | 28.64 | 28.66 | 3,360 | +0.17(+0.61%) |
Mar 21, 2012 | 28.32 | 28.56 | 28.32 | 28.49 | 1,972 | +0.37(+1.31%) |
Mar 20, 2012 | 28.22 | 28.22 | 28.04 | 28.12 | 10,510 | +0.00(+0.01%) |
Mar 19, 2012 | 28.34 | 28.34 | 28.11 | 28.12 | 756 | -0.42(-1.47%) |
Mar 16, 2012 | 28.30 | 28.59 | 28.30 | 28.54 | 5,772 | -0.10(-0.35%) |
Mar 15, 2012 | 28.69 | 28.76 | 28.53 | 28.64 | 6,771 | -0.04(-0.14%) |
Mar 14, 2012 | 28.89 | 28.89 | 28.63 | 28.68 | 16,553 | -0.96(-3.22%) |
Mar 13, 2012 | 30.08 | 30.08 | 29.63 | 29.63 | 27,096 | -0.63(-2.07%) |
Mar 12, 2012 | 30.49 | 30.49 | 30.26 | 30.26 | 16,903 | -0.11(-0.38%) |
Mar 09, 2012 | 30.29 | 30.37 | 30.21 | 30.37 | 16,689 | -0.01(-0.04%) |
Mar 08, 2012 | 30.61 | 30.64 | 30.39 | 30.39 | 18,606 | -0.30(-0.97%) |
Mar 07, 2012 | 30.72 | 30.81 | 30.68 | 30.68 | 39,368 | -0.13(-0.41%) |
Mar 06, 2012 | 30.84 | 30.92 | 30.81 | 30.81 | 21,180 | +0.35(+1.15%) |
Mar 05, 2012 | 30.58 | 30.64 | 30.46 | 30.46 | 22,454 | -0.16(-0.51%) |
Mar 02, 2012 | 30.45 | 30.62 | 30.45 | 30.62 | 2,308 | +0.35(+1.16%) |
Mar 01, 2012 | 30.14 | 30.27 | 30.04 | 30.27 | 21,071 | -0.34(-1.11%) |
Feb 29, 2012 | 30.91 | 30.92 | 30.48 | 30.61 | 54,886 | -0.31(-1.01%) |
Feb 28, 2012 | 31.10 | 31.13 | 30.92 | 30.92 | 8,671 | -0.02(-0.08%) |
Feb 27, 2012 | 31.01 | 31.01 | 30.94 | 30.94 | 7,076 | +0.37(+1.22%) |
Feb 24, 2012 | 30.60 | 30.62 | 30.57 | 30.57 | 4,019 | +0.06(+0.18%) |
Feb 23, 2012 | 30.34 | 30.58 | 30.23 | 30.52 | 4,478 | +0.11(+0.38%) |
Feb 22, 2012 | 30.21 | 30.46 | 30.18 | 30.40 | 11,045 | +0.32(+1.08%) |
Feb 21, 2012 | 30.17 | 30.18 | 29.93 | 30.08 | 22,481 | -0.35(-1.16%) |
Feb 17, 2012 | 30.24 | 30.43 | 30.22 | 30.43 | 6,244 | -0.04(-0.13%) |
Feb 16, 2012 | 30.69 | 30.77 | 30.47 | 30.47 | 113,757 | -0.42(-1.37%) |
Feb 15, 2012 | 31.01 | 31.01 | 30.86 | 30.89 | 1,208 | +0.08(+0.26%) |
Feb 14, 2012 | 30.75 | 30.95 | 30.75 | 30.81 | 5,838 | +0.17(+0.54%) |
Feb 13, 2012 | 30.73 | 30.75 | 30.65 | 30.65 | 832 | -0.05(-0.16%) |
Feb 10, 2012 | 30.58 | 30.78 | 30.55 | 30.69 | 22,701 | +0.46(+1.53%) |
Feb 09, 2012 | 30.26 | 30.26 | 30.12 | 30.23 | 61,484 | -0.15(-0.51%) |
Feb 08, 2012 | 30.42 | 30.42 | 30.39 | 30.39 | 1,763 | -0.01(-0.03%) |
Feb 07, 2012 | 30.63 | 30.63 | 30.36 | 30.39 | 16,724 | -0.58(-1.87%) |
Feb 06, 2012 | 30.74 | 30.97 | 30.74 | 30.97 | 9,415 | +0.23(+0.76%) |
Feb 03, 2012 | 30.79 | 30.79 | 30.64 | 30.74 | 6,988 | -0.70(-2.22%) |
Feb 02, 2012 | 31.35 | 31.46 | 31.32 | 31.44 | 4,215 | +0.06(+0.18%) |