Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.09 | 29.19 | 29.05 | 29.16 | 232,809 | +0.00(+0.00%) |
Apr 27, 2012 | 29.24 | 29.29 | 29.16 | 29.16 | 202,543 | -0.04(-0.13%) |
Apr 26, 2012 | 29.14 | 29.34 | 29.13 | 29.19 | 505,299 | -0.17(-0.57%) |
Apr 25, 2012 | 29.40 | 29.57 | 29.16 | 29.36 | 492,338 | +0.15(+0.51%) |
Apr 24, 2012 | 29.08 | 29.22 | 29.06 | 29.21 | 238,505 | +0.20(+0.70%) |
Apr 23, 2012 | 28.98 | 29.05 | 28.90 | 29.01 | 893,751 | -0.22(-0.76%) |
Apr 20, 2012 | 29.37 | 29.42 | 29.22 | 29.23 | 262,787 | -0.03(-0.09%) |
Apr 19, 2012 | 29.19 | 29.26 | 29.15 | 29.26 | 781,118 | -0.01(-0.03%) |
Apr 18, 2012 | 29.26 | 29.32 | 29.22 | 29.27 | 336,170 | -0.08(-0.28%) |
Apr 17, 2012 | 29.38 | 29.45 | 29.31 | 29.35 | 867,011 | +0.00(+0.00%) |
Apr 16, 2012 | 29.35 | 29.38 | 29.12 | 29.35 | 1,243,205 | +0.05(+0.16%) |
Apr 13, 2012 | 29.49 | 29.49 | 29.29 | 29.30 | 599,262 | -0.49(-1.64%) |
Apr 12, 2012 | 29.62 | 29.82 | 29.60 | 29.79 | 613,397 | +0.12(+0.40%) |
Apr 11, 2012 | 29.60 | 29.68 | 29.52 | 29.67 | 898,397 | +0.36(+1.23%) |
Apr 10, 2012 | 29.55 | 29.59 | 29.19 | 29.31 | 983,743 | -0.33(-1.12%) |
Apr 09, 2012 | 29.66 | 29.75 | 29.60 | 29.64 | 1,029,434 | -0.72(-2.37%) |
Apr 05, 2012 | 30.35 | 30.54 | 30.34 | 30.36 | 1,380,707 | -0.24(-0.78%) |
Apr 04, 2012 | 30.70 | 30.79 | 30.60 | 30.60 | 533,870 | -0.41(-1.31%) |
Apr 03, 2012 | 30.35 | 31.02 | 30.23 | 31.01 | 884,715 | +0.52(+1.69%) |
Apr 02, 2012 | 30.35 | 30.57 | 30.28 | 30.49 | 615,854 | -0.16(-0.54%) |
Mar 30, 2012 | 30.11 | 30.66 | 30.10 | 30.66 | 408,938 | +0.52(+1.74%) |
Mar 29, 2012 | 30.17 | 30.28 | 30.12 | 30.13 | 408,425 | -0.24(-0.79%) |
Mar 28, 2012 | 30.49 | 30.50 | 30.20 | 30.37 | 566,066 | +0.04(+0.12%) |
Mar 27, 2012 | 30.52 | 30.53 | 30.29 | 30.34 | 545,192 | -0.22(-0.72%) |
Mar 26, 2012 | 30.52 | 30.79 | 30.46 | 30.56 | 479,241 | +0.14(+0.45%) |
Mar 23, 2012 | 30.57 | 30.57 | 30.35 | 30.42 | 539,854 | -0.29(-0.93%) |
Mar 22, 2012 | 30.67 | 30.77 | 30.64 | 30.71 | 1,071,040 | -0.08(-0.27%) |
Mar 21, 2012 | 31.07 | 31.07 | 30.76 | 30.79 | 603,254 | -0.37(-1.18%) |
Mar 20, 2012 | 31.19 | 31.35 | 31.07 | 31.16 | 618,331 | -0.13(-0.41%) |
Mar 19, 2012 | 30.94 | 31.40 | 30.91 | 31.29 | 1,193,559 | +0.37(+1.19%) |
Mar 16, 2012 | 31.17 | 31.27 | 30.91 | 30.92 | 2,677,956 | -0.06(-0.21%) |
Mar 15, 2012 | 31.06 | 31.07 | 30.83 | 30.98 | 1,615,487 | -0.06(-0.18%) |
Mar 14, 2012 | 30.57 | 31.05 | 30.57 | 31.04 | 2,673,312 | +0.78(+2.56%) |
Mar 13, 2012 | 29.91 | 30.26 | 29.88 | 30.26 | 961,512 | +0.54(+1.80%) |
Mar 12, 2012 | 29.64 | 29.75 | 29.59 | 29.73 | 236,151 | -0.02(-0.06%) |
Mar 09, 2012 | 29.88 | 30.00 | 29.72 | 29.75 | 1,270,056 | -0.05(-0.15%) |
Mar 08, 2012 | 29.66 | 29.81 | 29.58 | 29.79 | 360,751 | +0.30(+1.03%) |
Mar 07, 2012 | 29.38 | 29.52 | 29.33 | 29.49 | 417,493 | +0.15(+0.50%) |
Mar 06, 2012 | 29.36 | 29.37 | 29.20 | 29.34 | 316,496 | -0.32(-1.09%) |
Mar 05, 2012 | 29.49 | 29.67 | 29.39 | 29.66 | 321,964 | +0.20(+0.69%) |
Mar 02, 2012 | 29.59 | 29.60 | 29.37 | 29.46 | 235,301 | -0.27(-0.89%) |
Mar 01, 2012 | 29.70 | 29.86 | 29.59 | 29.72 | 495,034 | +0.27(+0.93%) |
Feb 29, 2012 | 29.23 | 29.56 | 29.22 | 29.45 | 524,620 | +0.17(+0.57%) |
Feb 28, 2012 | 29.10 | 29.32 | 29.04 | 29.28 | 361,761 | +0.10(+0.35%) |
Feb 27, 2012 | 29.19 | 29.28 | 29.10 | 29.18 | 633,506 | -0.25(-0.85%) |
Feb 24, 2012 | 29.52 | 29.57 | 29.43 | 29.43 | 586,680 | -0.21(-0.72%) |
Feb 23, 2012 | 29.80 | 29.83 | 29.52 | 29.64 | 319,803 | +0.00(+0.00%) |
Feb 22, 2012 | 29.86 | 29.86 | 29.64 | 29.64 | 261,642 | -0.38(-1.26%) |
Feb 21, 2012 | 29.91 | 30.11 | 29.87 | 30.02 | 379,037 | +0.33(+1.12%) |
Feb 17, 2012 | 29.88 | 29.89 | 29.69 | 29.69 | 148,768 | +0.00(+0.00%) |
Feb 16, 2012 | 29.52 | 29.81 | 29.45 | 29.69 | 703,600 | +0.23(+0.78%) |
Feb 15, 2012 | 29.42 | 29.46 | 29.29 | 29.46 | 805,237 | +0.05(+0.16%) |
Feb 14, 2012 | 29.50 | 29.52 | 29.28 | 29.41 | 305,190 | -0.15(-0.50%) |
Feb 13, 2012 | 29.71 | 29.74 | 29.52 | 29.56 | 167,753 | -0.06(-0.19%) |
Feb 10, 2012 | 29.64 | 29.73 | 29.52 | 29.62 | 273,422 | -0.38(-1.26%) |
Feb 09, 2012 | 29.90 | 30.21 | 29.86 | 30.00 | 1,677,464 | +0.21(+0.71%) |
Feb 08, 2012 | 29.81 | 29.87 | 29.68 | 29.78 | 406,319 | -0.02(-0.06%) |
Feb 07, 2012 | 29.71 | 29.92 | 29.66 | 29.80 | 180,653 | +0.36(+1.22%) |
Feb 06, 2012 | 29.70 | 29.77 | 29.42 | 29.44 | 179,588 | -0.29(-0.96%) |
Feb 03, 2012 | 29.76 | 29.88 | 29.66 | 29.73 | 1,484,198 | +0.61(+2.09%) |
Feb 02, 2012 | 29.16 | 29.22 | 29.03 | 29.12 | 308,526 | +0.01(+0.03%) |