Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.21 | 30.35 | 28.99 | 29.03 | 506,929 | -1.21(-4.00%) |
Apr 27, 2012 | 29.62 | 30.31 | 29.21 | 30.24 | 637,599 | +0.87(+2.96%) |
Apr 26, 2012 | 31.74 | 32.49 | 28.36 | 29.37 | 1,978,240 | +1.07(+3.78%) |
Apr 25, 2012 | 27.90 | 28.55 | 27.57 | 28.30 | 266,632 | +0.61(+2.20%) |
Apr 24, 2012 | 27.73 | 28.19 | 27.27 | 27.69 | 139,179 | +0.02(+0.07%) |
Apr 23, 2012 | 28.10 | 28.10 | 27.53 | 27.67 | 166,230 | -0.88(-3.08%) |
Apr 20, 2012 | 29.22 | 29.22 | 28.42 | 28.55 | 95,340 | -0.29(-1.01%) |
Apr 19, 2012 | 29.23 | 29.41 | 28.65 | 28.84 | 235,276 | -0.31(-1.06%) |
Apr 18, 2012 | 28.68 | 29.20 | 28.18 | 29.15 | 200,212 | +0.33(+1.15%) |
Apr 17, 2012 | 28.47 | 29.19 | 28.43 | 28.82 | 200,809 | +0.51(+1.80%) |
Apr 16, 2012 | 28.39 | 28.41 | 27.85 | 28.31 | 193,048 | +0.08(+0.28%) |
Apr 13, 2012 | 28.37 | 28.40 | 27.36 | 28.23 | 231,623 | -0.41(-1.43%) |
Apr 12, 2012 | 27.51 | 28.75 | 27.42 | 28.64 | 198,844 | +1.01(+3.66%) |
Apr 11, 2012 | 26.81 | 27.66 | 26.67 | 27.63 | 258,123 | +1.03(+3.87%) |
Apr 10, 2012 | 26.76 | 27.17 | 26.46 | 26.60 | 248,927 | -0.16(-0.60%) |
Apr 09, 2012 | 26.86 | 26.93 | 26.36 | 26.76 | 185,224 | -0.43(-1.60%) |
Apr 05, 2012 | 26.84 | 27.62 | 26.29 | 27.20 | 410,105 | +0.27(+0.98%) |
Apr 04, 2012 | 27.93 | 27.93 | 26.43 | 26.93 | 216,557 | -1.28(-4.54%) |
Apr 03, 2012 | 27.73 | 28.57 | 27.72 | 28.21 | 233,985 | +0.45(+1.62%) |
Apr 02, 2012 | 27.75 | 28.03 | 26.25 | 27.76 | 416,838 | -0.12(-0.43%) |
Mar 30, 2012 | 28.38 | 28.38 | 27.56 | 27.88 | 270,099 | -0.28(-0.99%) |
Mar 29, 2012 | 28.23 | 28.38 | 27.00 | 28.16 | 218,030 | -0.20(-0.71%) |
Mar 28, 2012 | 28.20 | 28.62 | 27.84 | 28.36 | 354,367 | +0.23(+0.82%) |
Mar 27, 2012 | 28.49 | 28.55 | 28.09 | 28.13 | 269,783 | -0.32(-1.12%) |
Mar 26, 2012 | 28.47 | 29.11 | 28.13 | 28.45 | 262,232 | +0.58(+2.08%) |
Mar 23, 2012 | 28.14 | 28.30 | 27.23 | 27.87 | 215,452 | -0.49(-1.73%) |
Mar 22, 2012 | 27.98 | 28.48 | 27.78 | 28.36 | 204,192 | +0.10(+0.35%) |
Mar 21, 2012 | 27.31 | 28.73 | 27.07 | 28.26 | 435,928 | +1.03(+3.78%) |
Mar 20, 2012 | 27.54 | 27.54 | 26.64 | 27.23 | 426,548 | -0.57(-2.05%) |
Mar 19, 2012 | 27.80 | 27.93 | 27.11 | 27.80 | 267,421 | -0.11(-0.39%) |
Mar 16, 2012 | 28.14 | 28.19 | 27.40 | 27.91 | 303,294 | -0.07(-0.25%) |
Mar 15, 2012 | 26.80 | 28.11 | 26.43 | 27.98 | 304,715 | +1.27(+4.75%) |
Mar 14, 2012 | 27.46 | 27.47 | 26.08 | 26.71 | 208,498 | -0.74(-2.70%) |
Mar 13, 2012 | 28.18 | 28.18 | 26.97 | 27.45 | 247,767 | -0.58(-2.07%) |
Mar 12, 2012 | 28.75 | 28.84 | 27.75 | 28.03 | 269,103 | -0.49(-1.72%) |
Mar 09, 2012 | 27.88 | 28.84 | 27.42 | 28.52 | 493,696 | +0.61(+2.19%) |
Mar 08, 2012 | 24.54 | 28.07 | 24.51 | 27.91 | 1,202,546 | +3.41(+13.92%) |
Mar 07, 2012 | 24.59 | 24.84 | 23.83 | 24.50 | 652,983 | -0.08(-0.33%) |
Mar 06, 2012 | 23.24 | 24.67 | 23.11 | 24.58 | 799,571 | +1.19(+5.09%) |
Mar 05, 2012 | 24.99 | 25.51 | 23.27 | 23.39 | 1,382,347 | -1.28(-5.19%) |
Mar 02, 2012 | 25.94 | 26.07 | 24.44 | 24.67 | 400,339 | -1.21(-4.68%) |
Mar 01, 2012 | 26.01 | 26.57 | 25.45 | 25.88 | 382,665 | +0.03(+0.12%) |
Feb 29, 2012 | 26.61 | 26.61 | 25.77 | 25.85 | 366,206 | -0.75(-2.82%) |
Feb 28, 2012 | 26.74 | 27.02 | 26.23 | 26.60 | 327,887 | -0.12(-0.45%) |
Feb 27, 2012 | 25.89 | 27.20 | 25.57 | 26.72 | 365,742 | +0.59(+2.26%) |
Feb 24, 2012 | 26.73 | 26.73 | 26.00 | 26.13 | 396,865 | -0.60(-2.24%) |
Feb 23, 2012 | 26.26 | 27.00 | 26.26 | 26.73 | 323,826 | +0.48(+1.83%) |
Feb 22, 2012 | 26.72 | 27.02 | 26.10 | 26.25 | 316,749 | -0.36(-1.35%) |
Feb 21, 2012 | 28.83 | 28.93 | 26.32 | 26.61 | 965,526 | -2.24(-7.76%) |
Feb 17, 2012 | 29.86 | 30.40 | 28.80 | 28.85 | 345,592 | -0.92(-3.09%) |
Feb 16, 2012 | 29.70 | 29.87 | 29.50 | 29.77 | 200,604 | -0.04(-0.13%) |
Feb 15, 2012 | 29.66 | 30.68 | 29.46 | 29.81 | 318,320 | +0.25(+0.85%) |
Feb 14, 2012 | 30.53 | 30.59 | 29.25 | 29.56 | 464,094 | -1.49(-4.80%) |
Feb 13, 2012 | 30.75 | 31.63 | 30.01 | 31.05 | 435,074 | +0.76(+2.51%) |
Feb 10, 2012 | 30.57 | 31.74 | 28.69 | 30.29 | 1,149,675 | -1.72(-5.37%) |
Feb 09, 2012 | 31.60 | 32.14 | 30.90 | 32.01 | 637,876 | +0.00(+0.00%) |
Feb 08, 2012 | 32.50 | 32.89 | 30.81 | 32.01 | 540,396 | -0.32(-0.99%) |
Feb 07, 2012 | 31.65 | 33.29 | 31.65 | 32.33 | 918,559 | +0.68(+2.15%) |
Feb 06, 2012 | 31.32 | 32.00 | 30.32 | 31.65 | 235,430 | +0.27(+0.86%) |
Feb 03, 2012 | 31.79 | 31.87 | 30.84 | 31.38 | 337,472 | -0.04(-0.13%) |
Feb 02, 2012 | 31.16 | 32.10 | 31.04 | 31.42 | 217,257 | +0.12(+0.40%) |