Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2012 | 30.47 | 30.49 | 30.49 | 30.49 | 900 | +0.07(+0.23%) |
Apr 25, 2012 | 30.50 | 30.42 | 30.42 | 30.42 | 700 | -0.04(-0.12%) |
Apr 24, 2012 | 30.07 | 30.46 | 30.07 | 30.46 | 1,040 | +0.21(+0.70%) |
Apr 23, 2012 | 30.15 | 30.25 | 29.89 | 30.24 | 4,428 | +0.15(+0.51%) |
Apr 20, 2012 | 29.80 | 30.09 | 29.80 | 30.09 | 1,700 | +0.28(+0.93%) |
Apr 19, 2012 | 29.75 | 29.81 | 29.73 | 29.81 | 1,600 | +0.33(+1.13%) |
Apr 18, 2012 | 29.48 | 29.48 | 29.48 | 29.48 | 5,000 | -0.13(-0.44%) |
Apr 17, 2012 | 29.55 | 29.61 | 29.54 | 29.61 | 1,000 | +0.31(+1.05%) |
Apr 16, 2012 | 29.26 | 29.30 | 29.26 | 29.30 | 703 | -0.21(-0.70%) |
Apr 13, 2012 | 29.51 | 29.51 | 29.51 | 29.51 | 874 | +0.17(+0.58%) |
Apr 11, 2012 | 29.35 | 29.34 | 29.34 | 29.34 | 1,300 | -0.19(-0.63%) |
Apr 10, 2012 | 29.52 | 29.53 | 29.52 | 29.53 | 580 | -0.57(-1.91%) |
Apr 09, 2012 | 29.55 | 30.10 | 29.55 | 30.10 | 805 | -0.18(-0.59%) |
Apr 05, 2012 | 29.95 | 30.35 | 29.95 | 30.28 | 3,819 | +0.01(+0.03%) |
Apr 04, 2012 | 30.27 | 30.27 | 30.27 | 30.27 | 825 | -0.18(-0.59%) |
Apr 03, 2012 | 30.46 | 30.50 | 30.45 | 30.45 | 1,150 | -0.08(-0.25%) |
Apr 02, 2012 | 30.50 | 30.53 | 30.28 | 30.53 | 1,356 | +0.25(+0.81%) |
Mar 30, 2012 | 30.16 | 30.30 | 30.14 | 30.28 | 2,495 | +0.34(+1.14%) |
Mar 29, 2012 | 29.98 | 29.98 | 29.94 | 29.94 | 325 | -0.08(-0.26%) |
Mar 28, 2012 | 30.31 | 30.37 | 29.97 | 30.02 | 4,127 | -0.48(-1.57%) |
Mar 27, 2012 | 30.66 | 30.75 | 30.50 | 30.50 | 3,608 | -0.19(-0.62%) |
Mar 26, 2012 | 30.66 | 30.70 | 30.64 | 30.69 | 2,000 | -0.11(-0.36%) |
Mar 22, 2012 | 31.10 | 30.80 | 30.80 | 30.80 | 4,200 | -0.16(-0.52%) |
Mar 21, 2012 | 30.91 | 30.97 | 30.89 | 30.96 | 2,800 | +0.03(+0.10%) |
Mar 20, 2012 | 30.79 | 30.93 | 30.79 | 30.93 | 2,000 | -0.05(-0.16%) |
Mar 19, 2012 | 30.95 | 31.00 | 30.81 | 30.98 | 1,921 | +0.25(+0.83%) |
Mar 16, 2012 | 30.81 | 30.82 | 30.71 | 30.73 | 5,325 | +0.09(+0.28%) |
Mar 15, 2012 | 30.66 | 30.67 | 30.64 | 30.64 | 1,830 | -0.12(-0.39%) |
Mar 14, 2012 | 31.16 | 31.16 | 30.76 | 30.76 | 1,075 | -0.28(-0.90%) |
Mar 13, 2012 | 31.12 | 31.12 | 31.01 | 31.04 | 450 | -0.16(-0.51%) |
Mar 12, 2012 | 31.21 | 31.21 | 31.11 | 31.20 | 4,623 | +0.09(+0.29%) |
Mar 09, 2012 | 30.99 | 31.17 | 30.99 | 31.11 | 3,200 | +0.20(+0.65%) |
Mar 08, 2012 | 31.20 | 31.20 | 30.86 | 30.91 | 2,047 | +0.18(+0.59%) |
Mar 06, 2012 | 30.73 | 30.73 | 30.73 | 30.73 | 400 | -0.32(-1.03%) |
Mar 05, 2012 | 31.07 | 31.20 | 31.05 | 31.05 | 2,825 | -0.25(-0.80%) |
Mar 02, 2012 | 31.38 | 31.38 | 31.30 | 31.30 | 1,215 | -0.14(-0.44%) |
Mar 01, 2012 | 31.43 | 31.45 | 31.38 | 31.44 | 2,159 | +0.10(+0.32%) |
Feb 29, 2012 | 31.45 | 31.45 | 31.34 | 31.34 | 1,204 | -0.25(-0.80%) |
Feb 27, 2012 | 31.36 | 31.59 | 31.59 | 31.59 | 4,000 | +0.23(+0.73%) |
Feb 24, 2012 | 31.35 | 31.38 | 31.35 | 31.36 | 2,381 | +0.11(+0.35%) |
Feb 23, 2012 | 31.25 | 31.25 | 31.25 | 31.25 | 300 | +0.03(+0.10%) |
Feb 22, 2012 | 31.64 | 31.64 | 31.22 | 31.22 | 950 | +0.01(+0.02%) |
Feb 21, 2012 | 31.30 | 31.30 | 31.21 | 31.21 | 2,100 | -0.01(-0.03%) |
Feb 17, 2012 | 31.16 | 31.23 | 31.16 | 31.22 | 500 | +0.58(+1.89%) |
Feb 15, 2012 | 30.64 | 30.64 | 30.64 | 30.64 | 400 | +0.13(+0.43%) |
Feb 14, 2012 | 30.50 | 30.51 | 30.50 | 30.51 | 400 | +0.04(+0.12%) |
Feb 13, 2012 | 30.43 | 30.47 | 30.43 | 30.47 | 730 | +0.02(+0.07%) |
Feb 09, 2012 | 30.37 | 30.45 | 30.45 | 30.45 | 1,300 | +0.04(+0.13%) |
Feb 08, 2012 | 30.57 | 31.02 | 30.38 | 30.41 | 8,000 | -0.03(-0.09%) |
Feb 07, 2012 | 30.44 | 30.44 | 30.44 | 30.44 | 953 | +0.04(+0.12%) |
Feb 06, 2012 | 31.06 | 31.06 | 30.40 | 30.40 | 560 | -0.03(-0.10%) |
Feb 03, 2012 | 30.39 | 30.51 | 30.39 | 30.43 | 5,905 | +0.12(+0.40%) |
Feb 02, 2012 | 31.16 | 31.16 | 30.31 | 30.31 | 1,700 | -0.37(-1.21%) |