Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.82 | 30.15 | 29.67 | 29.93 | 3,926 | +0.03(+0.11%) |
Apr 27, 2012 | 29.65 | 30.00 | 29.59 | 29.90 | 3,923 | +0.37(+1.25%) |
Apr 26, 2012 | 29.79 | 29.79 | 29.53 | 29.53 | 365 | -0.12(-0.42%) |
Apr 25, 2012 | 29.65 | 29.72 | 29.47 | 29.65 | 3,831 | +0.34(+1.18%) |
Apr 24, 2012 | 29.33 | 29.71 | 29.31 | 29.31 | 4,044 | -0.38(-1.27%) |
Apr 23, 2012 | 29.70 | 29.84 | 29.38 | 29.69 | 5,053 | +0.07(+0.25%) |
Apr 20, 2012 | 30.30 | 30.30 | 29.61 | 29.61 | 9,214 | -0.51(-1.69%) |
Apr 19, 2012 | 30.27 | 30.38 | 30.04 | 30.12 | 2,880 | -0.16(-0.54%) |
Apr 18, 2012 | 30.61 | 30.72 | 30.16 | 30.29 | 4,111 | -0.46(-1.49%) |
Apr 17, 2012 | 30.87 | 30.98 | 30.75 | 30.75 | 1,589 | -0.08(-0.27%) |
Apr 16, 2012 | 30.83 | 31.00 | 30.62 | 30.83 | 6,315 | +0.09(+0.29%) |
Apr 13, 2012 | 30.80 | 31.17 | 30.67 | 30.74 | 2,978 | -0.23(-0.74%) |
Apr 12, 2012 | 30.83 | 31.07 | 30.83 | 30.97 | 1,709 | +0.17(+0.56%) |
Apr 11, 2012 | 30.96 | 31.03 | 30.63 | 30.80 | 3,222 | +0.12(+0.40%) |
Apr 10, 2012 | 31.07 | 31.07 | 30.64 | 30.67 | 6,736 | -0.08(-0.27%) |
Apr 09, 2012 | 30.76 | 31.38 | 30.56 | 30.75 | 5,196 | -0.52(-1.65%) |
Apr 05, 2012 | 30.76 | 31.35 | 30.76 | 31.27 | 8,311 | +0.98(+3.22%) |
Apr 04, 2012 | 30.48 | 30.70 | 30.30 | 30.30 | 6,035 | -0.28(-0.91%) |
Apr 03, 2012 | 31.20 | 31.35 | 30.57 | 30.57 | 5,126 | -0.66(-2.13%) |
Apr 02, 2012 | 31.53 | 31.53 | 31.12 | 31.24 | 3,606 | -0.39(-1.25%) |
Mar 30, 2012 | 31.44 | 31.69 | 31.40 | 31.63 | 7,830 | +0.53(+1.69%) |
Mar 29, 2012 | 31.25 | 31.30 | 30.83 | 31.11 | 9,303 | +0.14(+0.45%) |
Mar 28, 2012 | 31.25 | 31.25 | 30.91 | 30.97 | 2,600 | +0.11(+0.34%) |
Mar 27, 2012 | 30.38 | 31.39 | 30.38 | 30.86 | 6,599 | +0.55(+1.83%) |
Mar 26, 2012 | 30.46 | 30.46 | 30.30 | 30.31 | 4,045 | +0.35(+1.17%) |
Mar 23, 2012 | 29.90 | 30.21 | 29.90 | 29.96 | 2,199 | +0.07(+0.22%) |
Mar 22, 2012 | 30.11 | 30.24 | 29.89 | 29.89 | 2,578 | -0.45(-1.48%) |
Mar 21, 2012 | 30.42 | 30.52 | 30.33 | 30.34 | 1,915 | -0.20(-0.64%) |
Mar 20, 2012 | 30.67 | 30.77 | 30.41 | 30.54 | 24,559 | -0.73(-2.34%) |
Mar 19, 2012 | 30.71 | 31.27 | 30.71 | 31.27 | 26,137 | +0.31(+1.00%) |
Mar 16, 2012 | 31.11 | 31.15 | 30.88 | 30.96 | 6,196 | -0.08(-0.26%) |
Mar 15, 2012 | 30.46 | 31.30 | 30.31 | 31.04 | 31,714 | +0.73(+2.42%) |
Mar 14, 2012 | 30.03 | 30.55 | 29.76 | 30.31 | 10,461 | +0.79(+2.68%) |
Mar 13, 2012 | 29.23 | 29.63 | 29.23 | 29.52 | 11,659 | +0.46(+1.60%) |
Mar 12, 2012 | 29.01 | 29.27 | 28.82 | 29.06 | 15,908 | -0.66(-2.22%) |
Mar 09, 2012 | 29.55 | 29.80 | 29.55 | 29.72 | 7,768 | +0.11(+0.39%) |
Mar 08, 2012 | 29.25 | 29.96 | 29.25 | 29.60 | 6,902 | +0.44(+1.51%) |
Mar 07, 2012 | 29.20 | 29.23 | 28.91 | 29.16 | 11,517 | +0.19(+0.65%) |
Mar 06, 2012 | 29.37 | 29.43 | 28.97 | 28.97 | 15,084 | -1.12(-3.73%) |
Mar 05, 2012 | 29.80 | 30.10 | 29.73 | 30.10 | 20,568 | +0.02(+0.05%) |
Mar 02, 2012 | 30.11 | 30.16 | 29.80 | 30.08 | 12,261 | -0.13(-0.43%) |
Mar 01, 2012 | 29.96 | 30.23 | 29.96 | 30.21 | 8,834 | +0.24(+0.79%) |
Feb 29, 2012 | 29.96 | 30.38 | 29.67 | 29.98 | 29,342 | +1.23(+4.28%) |
Feb 28, 2012 | 28.97 | 29.08 | 28.50 | 28.75 | 21,800 | -0.49(-1.67%) |
Feb 27, 2012 | 29.19 | 29.23 | 28.92 | 29.23 | 20,409 | -1.25(-4.11%) |
Feb 24, 2012 | 30.37 | 30.49 | 30.13 | 30.49 | 11,672 | +0.20(+0.65%) |
Feb 23, 2012 | 30.69 | 30.69 | 30.15 | 30.29 | 9,665 | -0.41(-1.33%) |
Feb 22, 2012 | 30.95 | 31.00 | 30.63 | 30.70 | 9,250 | -0.44(-1.41%) |
Feb 21, 2012 | 31.35 | 31.35 | 30.95 | 31.14 | 11,393 | -0.22(-0.71%) |
Feb 17, 2012 | 31.37 | 31.37 | 31.17 | 31.36 | 6,807 | +0.23(+0.73%) |
Feb 16, 2012 | 31.30 | 31.33 | 31.13 | 31.13 | 4,434 | -0.16(-0.52%) |
Feb 15, 2012 | 31.91 | 31.91 | 31.30 | 31.30 | 5,157 | -0.56(-1.76%) |
Feb 14, 2012 | 31.33 | 31.88 | 31.24 | 31.86 | 4,267 | +0.61(+1.95%) |
Feb 13, 2012 | 31.63 | 31.63 | 30.94 | 31.25 | 8,776 | -0.87(-2.71%) |
Feb 10, 2012 | 32.10 | 32.44 | 31.92 | 32.12 | 19,162 | -0.11(-0.33%) |
Feb 09, 2012 | 32.10 | 32.42 | 32.08 | 32.22 | 3,580 | -0.16(-0.50%) |
Feb 08, 2012 | 32.32 | 32.46 | 31.95 | 32.39 | 3,117 | +0.18(+0.56%) |
Feb 07, 2012 | 32.08 | 32.31 | 31.95 | 32.21 | 6,243 | -0.20(-0.60%) |
Feb 06, 2012 | 33.39 | 33.39 | 31.94 | 32.40 | 28,100 | -1.87(-5.46%) |
Feb 03, 2012 | 34.07 | 34.28 | 33.71 | 34.28 | 4,058 | +1.00(+3.01%) |
Feb 02, 2012 | 33.92 | 33.92 | 33.27 | 33.27 | 5,096 | -0.39(-1.16%) |