Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.53 | 29.62 | 29.17 | 29.20 | 293,174 | -0.33(-1.11%) |
Apr 27, 2012 | 29.56 | 29.63 | 29.16 | 29.53 | 371,735 | +0.15(+0.53%) |
Apr 26, 2012 | 29.08 | 29.63 | 28.94 | 29.38 | 274,092 | +0.31(+1.07%) |
Apr 25, 2012 | 28.95 | 29.25 | 28.71 | 29.07 | 384,237 | +0.55(+1.93%) |
Apr 24, 2012 | 28.55 | 28.80 | 28.46 | 28.52 | 291,712 | +0.00(+0.00%) |
Apr 23, 2012 | 28.42 | 28.59 | 28.15 | 28.52 | 433,637 | -0.19(-0.66%) |
Apr 20, 2012 | 29.15 | 29.19 | 28.65 | 28.71 | 516,749 | +0.24(+0.85%) |
Apr 19, 2012 | 28.76 | 29.02 | 28.30 | 28.47 | 303,334 | -0.40(-1.37%) |
Apr 18, 2012 | 28.92 | 29.01 | 28.74 | 28.86 | 366,291 | -0.06(-0.21%) |
Apr 17, 2012 | 28.46 | 29.03 | 28.42 | 28.92 | 329,755 | +0.57(+2.00%) |
Apr 16, 2012 | 28.41 | 28.58 | 28.15 | 28.35 | 242,644 | +0.03(+0.09%) |
Apr 13, 2012 | 28.66 | 28.71 | 28.33 | 28.33 | 288,299 | -0.50(-1.73%) |
Apr 12, 2012 | 28.66 | 28.94 | 28.54 | 28.83 | 277,082 | +0.16(+0.57%) |
Apr 11, 2012 | 28.52 | 28.71 | 28.29 | 28.66 | 374,348 | +0.40(+1.43%) |
Apr 10, 2012 | 28.49 | 28.57 | 28.05 | 28.26 | 674,778 | -0.32(-1.11%) |
Apr 09, 2012 | 28.63 | 28.83 | 28.52 | 28.58 | 803,164 | -0.52(-1.77%) |
Apr 05, 2012 | 28.87 | 29.14 | 28.79 | 29.09 | 316,437 | +0.04(+0.15%) |
Apr 04, 2012 | 29.08 | 29.12 | 28.81 | 29.05 | 467,385 | -0.34(-1.14%) |
Apr 03, 2012 | 29.55 | 29.57 | 28.83 | 29.39 | 305,001 | -0.16(-0.55%) |
Apr 02, 2012 | 29.29 | 29.65 | 29.09 | 29.55 | 323,494 | +0.21(+0.70%) |
Mar 30, 2012 | 29.68 | 29.68 | 29.33 | 29.34 | 339,713 | -0.09(-0.29%) |
Mar 29, 2012 | 29.51 | 29.64 | 29.27 | 29.43 | 334,856 | -0.18(-0.61%) |
Mar 28, 2012 | 29.68 | 29.80 | 29.37 | 29.61 | 321,997 | -0.08(-0.26%) |
Mar 27, 2012 | 29.63 | 29.85 | 29.43 | 29.69 | 349,866 | +0.00(+0.00%) |
Mar 26, 2012 | 29.45 | 29.73 | 29.23 | 29.69 | 349,051 | +0.51(+1.74%) |
Mar 23, 2012 | 29.04 | 29.24 | 28.85 | 29.18 | 227,816 | +0.11(+0.38%) |
Mar 22, 2012 | 29.05 | 29.20 | 28.77 | 29.07 | 305,091 | -0.19(-0.65%) |
Mar 21, 2012 | 29.02 | 29.32 | 28.83 | 29.26 | 347,980 | +0.29(+1.01%) |
Mar 20, 2012 | 28.96 | 29.17 | 28.90 | 28.96 | 265,229 | -0.21(-0.74%) |
Mar 19, 2012 | 29.02 | 29.51 | 28.90 | 29.18 | 401,293 | +0.09(+0.30%) |
Mar 16, 2012 | 29.32 | 29.38 | 29.06 | 29.09 | 708,196 | -0.28(-0.94%) |
Mar 15, 2012 | 29.45 | 29.65 | 29.26 | 29.37 | 510,824 | -0.13(-0.44%) |
Mar 14, 2012 | 29.52 | 29.76 | 29.35 | 29.50 | 343,372 | -0.17(-0.58%) |
Mar 13, 2012 | 29.35 | 29.68 | 29.08 | 29.67 | 315,944 | +0.57(+1.95%) |
Mar 12, 2012 | 29.03 | 29.18 | 28.90 | 29.10 | 229,507 | +0.13(+0.45%) |
Mar 09, 2012 | 28.95 | 29.35 | 28.85 | 28.97 | 534,152 | +0.00(+0.00%) |
Mar 08, 2012 | 29.09 | 29.16 | 28.72 | 28.97 | 272,722 | +0.12(+0.42%) |
Mar 07, 2012 | 28.39 | 28.85 | 28.28 | 28.85 | 385,776 | +0.49(+1.73%) |
Mar 06, 2012 | 28.32 | 28.47 | 28.17 | 28.36 | 471,502 | -0.26(-0.90%) |
Mar 05, 2012 | 28.64 | 28.72 | 28.40 | 28.62 | 479,715 | -0.16(-0.57%) |
Mar 02, 2012 | 28.92 | 29.02 | 28.64 | 28.78 | 464,294 | -0.20(-0.68%) |
Mar 01, 2012 | 29.03 | 29.31 | 28.96 | 28.98 | 455,789 | -0.03(-0.12%) |
Feb 29, 2012 | 29.02 | 29.22 | 28.72 | 29.02 | 650,243 | -0.02(-0.06%) |
Feb 28, 2012 | 28.96 | 29.21 | 28.83 | 29.03 | 382,130 | +0.12(+0.42%) |
Feb 27, 2012 | 28.64 | 29.03 | 28.43 | 28.91 | 415,576 | +0.00(+0.00%) |
Feb 24, 2012 | 29.08 | 29.32 | 28.76 | 28.91 | 1,121,437 | -0.15(-0.50%) |
Feb 23, 2012 | 28.81 | 29.29 | 28.65 | 29.06 | 358,813 | +0.34(+1.20%) |
Feb 22, 2012 | 28.80 | 28.91 | 28.62 | 28.71 | 476,293 | -0.11(-0.39%) |
Feb 21, 2012 | 29.19 | 29.24 | 28.80 | 28.83 | 417,383 | -0.34(-1.15%) |
Feb 17, 2012 | 29.82 | 29.82 | 29.08 | 29.16 | 551,202 | -0.59(-1.99%) |
Feb 16, 2012 | 29.53 | 29.97 | 29.53 | 29.76 | 514,291 | +0.24(+0.80%) |
Feb 15, 2012 | 30.00 | 30.00 | 29.41 | 29.52 | 478,219 | -0.39(-1.32%) |
Feb 14, 2012 | 29.55 | 29.95 | 29.55 | 29.91 | 388,838 | +0.16(+0.55%) |
Feb 13, 2012 | 29.79 | 29.79 | 29.23 | 29.75 | 354,369 | +0.28(+0.96%) |
Feb 10, 2012 | 29.60 | 29.63 | 29.30 | 29.47 | 244,837 | -0.39(-1.32%) |
Feb 09, 2012 | 29.85 | 30.08 | 29.69 | 29.86 | 375,168 | +0.06(+0.20%) |
Feb 08, 2012 | 30.19 | 30.19 | 29.60 | 29.80 | 411,284 | -0.21(-0.71%) |
Feb 07, 2012 | 29.86 | 30.06 | 29.82 | 30.02 | 334,576 | +0.03(+0.09%) |
Feb 06, 2012 | 30.02 | 30.25 | 29.80 | 29.99 | 342,759 | -0.17(-0.57%) |
Feb 03, 2012 | 29.88 | 30.32 | 29.69 | 30.16 | 534,489 | +0.76(+2.58%) |
Feb 02, 2012 | 29.19 | 29.86 | 29.19 | 29.40 | 820,193 | -0.20(-0.68%) |