Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.80 | 29.89 | 29.37 | 29.52 | 291,837 | -0.38(-1.27%) |
Apr 27, 2012 | 30.10 | 30.49 | 29.69 | 29.90 | 287,480 | -0.23(-0.77%) |
Apr 26, 2012 | 30.28 | 30.38 | 29.49 | 30.13 | 306,225 | -0.32(-1.05%) |
Apr 25, 2012 | 31.21 | 31.62 | 30.11 | 30.45 | 387,869 | -0.57(-1.83%) |
Apr 24, 2012 | 30.68 | 31.46 | 30.52 | 31.02 | 158,364 | +0.26(+0.84%) |
Apr 23, 2012 | 30.79 | 30.86 | 30.26 | 30.76 | 252,103 | -0.57(-1.81%) |
Apr 20, 2012 | 31.80 | 31.80 | 31.02 | 31.33 | 175,292 | -0.05(-0.16%) |
Apr 19, 2012 | 31.17 | 31.65 | 30.81 | 31.38 | 128,707 | +0.30(+0.97%) |
Apr 18, 2012 | 31.20 | 31.36 | 30.97 | 31.08 | 135,146 | -0.28(-0.91%) |
Apr 17, 2012 | 31.85 | 32.10 | 31.19 | 31.36 | 230,037 | -0.28(-0.87%) |
Apr 16, 2012 | 30.95 | 32.06 | 30.95 | 31.64 | 343,865 | +0.91(+2.97%) |
Apr 13, 2012 | 30.92 | 31.37 | 30.54 | 30.73 | 328,222 | -0.19(-0.61%) |
Apr 12, 2012 | 31.10 | 31.35 | 28.14 | 30.92 | 1,869,579 | -0.40(-1.26%) |
Apr 11, 2012 | 31.48 | 31.52 | 30.99 | 31.31 | 161,439 | +0.15(+0.50%) |
Apr 10, 2012 | 31.57 | 31.74 | 30.91 | 31.16 | 222,040 | -0.35(-1.12%) |
Apr 09, 2012 | 31.45 | 31.74 | 31.27 | 31.51 | 121,499 | -0.71(-2.22%) |
Apr 05, 2012 | 31.10 | 32.28 | 31.10 | 32.22 | 188,813 | +0.40(+1.27%) |
Apr 04, 2012 | 31.95 | 32.26 | 31.73 | 31.82 | 141,995 | -0.49(-1.52%) |
Apr 03, 2012 | 32.35 | 32.39 | 31.86 | 32.31 | 270,247 | -0.09(-0.27%) |
Apr 02, 2012 | 32.10 | 32.47 | 31.82 | 32.40 | 201,894 | +0.31(+0.97%) |
Mar 30, 2012 | 32.55 | 32.65 | 32.04 | 32.09 | 196,513 | -0.18(-0.56%) |
Mar 29, 2012 | 32.17 | 32.36 | 31.84 | 32.27 | 235,933 | -0.25(-0.77%) |
Mar 28, 2012 | 32.34 | 32.53 | 31.88 | 32.52 | 322,104 | +0.31(+0.96%) |
Mar 27, 2012 | 32.41 | 32.53 | 31.91 | 32.21 | 260,145 | -0.09(-0.27%) |
Mar 26, 2012 | 32.31 | 32.52 | 31.84 | 32.29 | 247,006 | +0.40(+1.27%) |
Mar 23, 2012 | 31.26 | 31.94 | 31.16 | 31.89 | 271,542 | +0.64(+2.04%) |
Mar 22, 2012 | 30.12 | 32.05 | 29.82 | 31.25 | 483,984 | +1.20(+4.01%) |
Mar 21, 2012 | 31.26 | 31.28 | 30.03 | 30.05 | 566,580 | -1.28(-4.09%) |
Mar 20, 2012 | 31.17 | 31.41 | 30.98 | 31.33 | 187,565 | -0.08(-0.25%) |
Mar 19, 2012 | 30.86 | 31.56 | 30.69 | 31.41 | 245,274 | +0.48(+1.56%) |
Mar 16, 2012 | 30.32 | 31.09 | 30.06 | 30.93 | 517,871 | +0.64(+2.10%) |
Mar 15, 2012 | 30.80 | 30.86 | 30.06 | 30.29 | 393,893 | -0.39(-1.26%) |
Mar 14, 2012 | 31.56 | 31.71 | 30.44 | 30.68 | 276,819 | -1.12(-3.52%) |
Mar 13, 2012 | 31.02 | 31.89 | 30.92 | 31.79 | 314,507 | +0.90(+2.92%) |
Mar 12, 2012 | 30.86 | 30.98 | 30.64 | 30.89 | 233,993 | +0.03(+0.11%) |
Mar 09, 2012 | 30.68 | 30.92 | 30.48 | 30.86 | 247,753 | +0.12(+0.39%) |
Mar 08, 2012 | 30.14 | 30.84 | 29.86 | 30.74 | 291,283 | +0.65(+2.14%) |
Mar 07, 2012 | 30.14 | 30.28 | 29.94 | 30.09 | 148,969 | +0.15(+0.49%) |
Mar 06, 2012 | 29.54 | 30.19 | 29.32 | 29.94 | 279,059 | +0.18(+0.61%) |
Mar 05, 2012 | 29.51 | 29.93 | 29.30 | 29.76 | 707,643 | +0.25(+0.85%) |
Mar 02, 2012 | 29.23 | 30.04 | 29.23 | 29.51 | 288,719 | +0.40(+1.39%) |
Mar 01, 2012 | 28.58 | 29.45 | 28.16 | 29.11 | 298,151 | +0.61(+2.14%) |
Feb 29, 2012 | 28.89 | 29.21 | 28.47 | 28.50 | 317,057 | -0.24(-0.84%) |
Feb 28, 2012 | 28.80 | 29.10 | 28.52 | 28.74 | 237,387 | -0.04(-0.15%) |
Feb 27, 2012 | 28.40 | 28.85 | 28.14 | 28.78 | 213,190 | +0.33(+1.15%) |
Feb 24, 2012 | 28.80 | 29.04 | 28.00 | 28.46 | 594,870 | -0.34(-1.17%) |
Feb 23, 2012 | 27.38 | 29.40 | 27.08 | 28.79 | 3,369,321 | +2.52(+9.60%) |
Feb 22, 2012 | 26.38 | 26.91 | 25.98 | 26.27 | 478,752 | -1.31(-4.74%) |
Feb 21, 2012 | 27.90 | 27.90 | 27.39 | 27.58 | 129,259 | -0.23(-0.84%) |
Feb 17, 2012 | 28.26 | 28.75 | 27.56 | 27.81 | 156,393 | -0.28(-1.01%) |
Feb 16, 2012 | 27.41 | 28.61 | 27.40 | 28.09 | 149,806 | +0.68(+2.48%) |
Feb 15, 2012 | 27.96 | 28.26 | 27.25 | 27.41 | 97,567 | -0.35(-1.27%) |
Feb 14, 2012 | 28.46 | 28.58 | 27.43 | 27.77 | 104,681 | -0.75(-2.63%) |
Feb 13, 2012 | 27.97 | 28.78 | 27.88 | 28.52 | 204,583 | +0.87(+3.16%) |
Feb 10, 2012 | 27.27 | 27.80 | 27.27 | 27.64 | 269,038 | +0.16(+0.59%) |
Feb 09, 2012 | 27.86 | 28.00 | 27.07 | 27.48 | 290,376 | -0.31(-1.11%) |
Feb 08, 2012 | 28.18 | 28.64 | 27.68 | 27.79 | 108,048 | -0.39(-1.37%) |
Feb 07, 2012 | 28.25 | 28.64 | 28.04 | 28.17 | 104,567 | -0.05(-0.18%) |
Feb 06, 2012 | 29.21 | 29.27 | 28.08 | 28.22 | 195,630 | -1.23(-4.19%) |
Feb 03, 2012 | 29.91 | 30.38 | 29.33 | 29.46 | 259,419 | +0.32(+1.09%) |
Feb 02, 2012 | 28.80 | 29.90 | 28.47 | 29.14 | 359,555 | +0.53(+1.86%) |