Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.45 | 30.54 | 30.34 | 30.51 | 212,304 | +0.04(+0.13%) |
Apr 27, 2012 | 30.36 | 30.48 | 30.32 | 30.47 | 65,376 | +0.15(+0.49%) |
Apr 26, 2012 | 30.10 | 30.37 | 30.10 | 30.32 | 74,521 | +0.18(+0.59%) |
Apr 25, 2012 | 30.06 | 30.18 | 30.03 | 30.14 | 37,884 | +0.17(+0.58%) |
Apr 24, 2012 | 29.79 | 30.00 | 29.79 | 29.97 | 62,381 | +0.23(+0.79%) |
Apr 23, 2012 | 29.72 | 29.75 | 29.65 | 29.74 | 206,726 | -0.20(-0.65%) |
Apr 20, 2012 | 29.73 | 29.97 | 29.65 | 29.93 | 84,689 | +0.31(+1.04%) |
Apr 19, 2012 | 29.74 | 29.76 | 29.54 | 29.63 | 94,524 | -0.09(-0.32%) |
Apr 18, 2012 | 29.70 | 29.87 | 29.67 | 29.72 | 166,274 | -0.08(-0.27%) |
Apr 17, 2012 | 29.72 | 29.83 | 29.48 | 29.80 | 93,942 | +0.22(+0.73%) |
Apr 16, 2012 | 29.43 | 29.68 | 29.38 | 29.58 | 191,141 | +0.23(+0.78%) |
Apr 13, 2012 | 29.42 | 29.60 | 29.34 | 29.35 | 70,033 | -0.09(-0.31%) |
Apr 12, 2012 | 29.35 | 29.47 | 29.24 | 29.44 | 71,450 | +0.10(+0.34%) |
Apr 11, 2012 | 29.48 | 29.48 | 29.29 | 29.34 | 99,984 | +0.05(+0.18%) |
Apr 10, 2012 | 29.62 | 29.62 | 29.23 | 29.29 | 170,225 | -0.42(-1.41%) |
Apr 09, 2012 | 29.61 | 29.77 | 29.61 | 29.71 | 95,267 | -0.18(-0.62%) |
Apr 05, 2012 | 30.02 | 30.02 | 29.81 | 29.89 | 90,246 | -0.23(-0.78%) |
Apr 04, 2012 | 30.00 | 30.17 | 29.98 | 30.13 | 92,407 | -0.05(-0.16%) |
Apr 03, 2012 | 30.15 | 30.19 | 29.97 | 30.18 | 131,376 | +0.01(+0.05%) |
Apr 02, 2012 | 30.03 | 30.28 | 29.93 | 30.16 | 287,947 | +0.13(+0.44%) |
Mar 30, 2012 | 30.01 | 30.04 | 29.90 | 30.03 | 87,297 | +0.10(+0.35%) |
Mar 29, 2012 | 29.70 | 29.93 | 29.49 | 29.93 | 194,719 | +0.13(+0.43%) |
Mar 28, 2012 | 30.03 | 30.03 | 29.69 | 29.80 | 120,970 | -0.22(-0.74%) |
Mar 27, 2012 | 29.93 | 30.08 | 29.92 | 30.02 | 74,546 | +0.10(+0.35%) |
Mar 26, 2012 | 29.88 | 30.02 | 29.75 | 29.91 | 178,950 | +0.20(+0.66%) |
Mar 23, 2012 | 29.66 | 29.77 | 29.64 | 29.72 | 53,191 | +0.04(+0.15%) |
Mar 22, 2012 | 29.53 | 29.69 | 29.50 | 29.67 | 88,491 | +0.00(+0.01%) |
Mar 21, 2012 | 29.73 | 29.79 | 29.63 | 29.67 | 162,222 | -0.06(-0.21%) |
Mar 20, 2012 | 29.64 | 29.77 | 29.60 | 29.73 | 56,064 | +0.03(+0.12%) |
Mar 19, 2012 | 29.82 | 29.93 | 29.69 | 29.70 | 103,826 | -0.14(-0.46%) |
Mar 16, 2012 | 29.90 | 29.90 | 29.76 | 29.84 | 98,513 | -0.08(-0.25%) |
Mar 15, 2012 | 29.95 | 29.95 | 29.75 | 29.91 | 70,776 | +0.00(+0.01%) |
Mar 14, 2012 | 30.32 | 30.36 | 29.89 | 29.91 | 74,946 | -0.42(-1.39%) |
Mar 13, 2012 | 30.34 | 30.34 | 30.14 | 30.33 | 120,143 | +0.07(+0.24%) |
Mar 12, 2012 | 29.97 | 30.27 | 29.97 | 30.26 | 84,472 | +0.30(+1.00%) |
Mar 09, 2012 | 29.85 | 29.97 | 29.73 | 29.96 | 76,388 | +0.16(+0.53%) |
Mar 08, 2012 | 29.74 | 29.85 | 29.70 | 29.80 | 123,580 | +0.16(+0.54%) |
Mar 07, 2012 | 29.61 | 29.67 | 29.44 | 29.64 | 724,486 | +0.00(+0.00%) |
Mar 06, 2012 | 29.57 | 29.72 | 29.50 | 29.64 | 63,112 | -0.13(-0.45%) |
Mar 05, 2012 | 29.65 | 29.81 | 29.52 | 29.78 | 68,277 | +0.06(+0.19%) |
Mar 02, 2012 | 29.69 | 29.76 | 29.61 | 29.72 | 46,870 | -0.01(-0.03%) |
Mar 01, 2012 | 29.70 | 29.83 | 29.63 | 29.73 | 120,181 | +0.07(+0.22%) |
Feb 29, 2012 | 29.65 | 29.79 | 29.51 | 29.67 | 203,154 | +0.01(+0.04%) |
Feb 28, 2012 | 29.86 | 29.86 | 29.57 | 29.66 | 123,050 | -0.15(-0.51%) |
Feb 27, 2012 | 29.76 | 29.89 | 29.70 | 29.81 | 688,494 | -0.07(-0.23%) |
Feb 24, 2012 | 29.82 | 29.97 | 29.75 | 29.88 | 114,271 | +0.11(+0.37%) |
Feb 23, 2012 | 29.76 | 29.82 | 29.67 | 29.77 | 153,613 | +0.00(+0.01%) |
Feb 22, 2012 | 29.67 | 29.85 | 29.66 | 29.76 | 78,383 | +0.06(+0.21%) |
Feb 21, 2012 | 29.83 | 29.87 | 29.67 | 29.70 | 93,333 | -0.08(-0.27%) |
Feb 17, 2012 | 29.87 | 29.92 | 29.77 | 29.78 | 123,424 | -0.03(-0.10%) |
Feb 16, 2012 | 29.48 | 29.91 | 29.48 | 29.81 | 108,665 | +0.31(+1.04%) |
Feb 15, 2012 | 29.65 | 29.67 | 29.41 | 29.50 | 183,597 | -0.13(-0.43%) |
Feb 14, 2012 | 29.60 | 29.65 | 29.46 | 29.63 | 138,044 | +0.03(+0.11%) |
Feb 13, 2012 | 29.76 | 29.77 | 29.58 | 29.60 | 82,674 | -0.01(-0.02%) |
Feb 10, 2012 | 29.55 | 29.63 | 29.52 | 29.61 | 73,825 | -0.07(-0.24%) |
Feb 09, 2012 | 29.76 | 29.76 | 29.61 | 29.68 | 107,307 | -0.07(-0.22%) |
Feb 08, 2012 | 29.77 | 29.78 | 29.58 | 29.75 | 84,055 | +0.02(+0.06%) |
Feb 07, 2012 | 29.38 | 29.79 | 29.38 | 29.73 | 95,591 | +0.22(+0.74%) |
Feb 06, 2012 | 29.48 | 29.59 | 29.45 | 29.51 | 252,046 | -0.10(-0.33%) |
Feb 03, 2012 | 29.69 | 29.70 | 29.48 | 29.61 | 355,974 | +0.10(+0.33%) |
Feb 02, 2012 | 29.62 | 29.67 | 29.50 | 29.51 | 241,587 | -0.08(-0.28%) |