Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.14 | 31.14 | 29.23 | 30.05 | 100,288 | -1.19(-3.81%) |
Apr 27, 2012 | 31.31 | 31.48 | 30.74 | 31.24 | 3,909 | +0.29(+0.95%) |
Apr 26, 2012 | 31.00 | 31.06 | 30.91 | 30.95 | 912 | +0.52(+1.69%) |
Apr 25, 2012 | 31.20 | 31.20 | 30.40 | 30.43 | 17,323 | -0.47(-1.52%) |
Apr 24, 2012 | 30.62 | 31.47 | 30.45 | 30.90 | 9,454 | +1.09(+3.67%) |
Apr 23, 2012 | 30.26 | 30.26 | 29.80 | 29.81 | 7,027 | -0.90(-2.94%) |
Apr 20, 2012 | 30.65 | 30.92 | 30.65 | 30.71 | 46,769 | +0.56(+1.86%) |
Apr 19, 2012 | 30.60 | 30.63 | 30.00 | 30.15 | 3,749 | -0.27(-0.89%) |
Apr 18, 2012 | 30.78 | 30.78 | 30.36 | 30.42 | 15,973 | -0.68(-2.17%) |
Apr 17, 2012 | 30.46 | 31.19 | 30.46 | 31.10 | 26,948 | +0.80(+2.63%) |
Apr 16, 2012 | 30.01 | 30.46 | 29.79 | 30.30 | 12,939 | +0.62(+2.08%) |
Apr 13, 2012 | 29.78 | 30.01 | 29.52 | 29.68 | 19,977 | +0.68(+2.36%) |
Apr 12, 2012 | 28.00 | 29.13 | 27.95 | 29.00 | 21,881 | +0.50(+1.75%) |
Apr 11, 2012 | 28.41 | 28.72 | 28.12 | 28.50 | 22,908 | +0.62(+2.22%) |
Apr 10, 2012 | 28.28 | 28.54 | 27.78 | 27.88 | 11,680 | -0.62(-2.18%) |
Apr 09, 2012 | 27.97 | 28.65 | 27.95 | 28.50 | 11,202 | +0.08(+0.28%) |
Apr 05, 2012 | 28.49 | 28.82 | 28.05 | 28.42 | 23,532 | +0.13(+0.48%) |
Apr 04, 2012 | 28.21 | 28.40 | 28.09 | 28.29 | 14,899 | -0.65(-2.26%) |
Apr 03, 2012 | 29.35 | 29.35 | 28.85 | 28.94 | 15,228 | -0.59(-2.00%) |
Apr 02, 2012 | 30.04 | 30.80 | 29.35 | 29.53 | 52,194 | -0.56(-1.86%) |
Mar 30, 2012 | 30.47 | 30.59 | 29.84 | 30.09 | 23,527 | +0.09(+0.30%) |
Mar 29, 2012 | 30.61 | 30.73 | 29.75 | 30.00 | 13,996 | -1.00(-3.23%) |
Mar 28, 2012 | 32.16 | 32.16 | 30.98 | 31.00 | 10,847 | -0.55(-1.74%) |
Mar 27, 2012 | 32.30 | 32.37 | 31.53 | 31.55 | 8,571 | -0.09(-0.29%) |
Mar 26, 2012 | 31.43 | 31.70 | 31.32 | 31.64 | 6,160 | +0.42(+1.34%) |
Mar 23, 2012 | 31.00 | 31.32 | 30.87 | 31.23 | 15,675 | +0.01(+0.02%) |
Mar 22, 2012 | 31.39 | 31.49 | 30.93 | 31.22 | 10,785 | -0.45(-1.42%) |
Mar 21, 2012 | 32.59 | 32.62 | 31.61 | 31.67 | 13,440 | -0.44(-1.36%) |
Mar 20, 2012 | 31.60 | 32.40 | 31.57 | 32.11 | 19,263 | +0.91(+2.90%) |
Mar 19, 2012 | 30.74 | 31.29 | 30.45 | 31.20 | 10,062 | +0.64(+2.09%) |
Mar 16, 2012 | 30.21 | 30.74 | 29.90 | 30.56 | 14,765 | +0.36(+1.19%) |
Mar 15, 2012 | 29.84 | 30.25 | 29.56 | 30.20 | 52,558 | -1.16(-3.69%) |
Mar 14, 2012 | 31.65 | 31.97 | 31.35 | 31.36 | 12,684 | -0.69(-2.16%) |
Mar 13, 2012 | 31.76 | 32.41 | 31.74 | 32.05 | 10,190 | -0.35(-1.08%) |
Mar 12, 2012 | 32.35 | 32.42 | 32.29 | 32.40 | 1,462 | -0.08(-0.25%) |
Mar 09, 2012 | 32.25 | 32.85 | 32.12 | 32.48 | 12,080 | +0.18(+0.56%) |
Mar 08, 2012 | 31.95 | 32.53 | 31.95 | 32.30 | 16,399 | +0.99(+3.16%) |
Mar 07, 2012 | 30.69 | 31.31 | 30.69 | 31.31 | 6,140 | +0.12(+0.38%) |
Mar 06, 2012 | 31.29 | 31.29 | 30.88 | 31.19 | 6,605 | -0.06(-0.19%) |
Mar 05, 2012 | 31.60 | 31.73 | 30.90 | 31.25 | 6,661 | -0.47(-1.48%) |
Mar 02, 2012 | 31.86 | 31.94 | 31.70 | 31.72 | 5,450 | -0.50(-1.55%) |
Mar 01, 2012 | 32.02 | 32.24 | 32.02 | 32.22 | 3,191 | +0.44(+1.38%) |
Feb 29, 2012 | 31.80 | 32.03 | 31.26 | 31.78 | 13,498 | -0.59(-1.82%) |
Feb 28, 2012 | 33.31 | 33.31 | 32.04 | 32.37 | 15,565 | -0.85(-2.56%) |
Feb 27, 2012 | 32.40 | 33.24 | 32.33 | 33.22 | 11,985 | +0.96(+2.98%) |
Feb 24, 2012 | 32.20 | 32.34 | 31.91 | 32.26 | 6,118 | +0.43(+1.34%) |
Feb 23, 2012 | 32.50 | 32.64 | 31.39 | 31.83 | 19,783 | -1.47(-4.42%) |
Feb 22, 2012 | 33.00 | 33.38 | 33.00 | 33.31 | 15,404 | +0.06(+0.17%) |
Feb 21, 2012 | 32.39 | 33.29 | 32.39 | 33.25 | 18,227 | +1.37(+4.31%) |
Feb 17, 2012 | 31.99 | 32.12 | 31.62 | 31.88 | 17,306 | -0.77(-2.37%) |
Feb 16, 2012 | 32.50 | 32.90 | 32.48 | 32.65 | 10,338 | +0.08(+0.25%) |
Feb 15, 2012 | 31.52 | 32.81 | 31.39 | 32.57 | 33,372 | +1.08(+3.43%) |
Feb 14, 2012 | 29.66 | 31.52 | 29.54 | 31.49 | 34,570 | +1.59(+5.32%) |
Feb 13, 2012 | 29.35 | 30.17 | 29.26 | 29.90 | 28,308 | +0.75(+2.57%) |
Feb 10, 2012 | 29.42 | 29.50 | 29.00 | 29.15 | 16,789 | -0.94(-3.12%) |
Feb 09, 2012 | 30.57 | 30.65 | 29.80 | 30.09 | 23,808 | -0.58(-1.89%) |
Feb 08, 2012 | 31.05 | 31.16 | 30.55 | 30.67 | 15,526 | -0.22(-0.71%) |
Feb 07, 2012 | 30.66 | 31.00 | 30.61 | 30.89 | 12,457 | -0.07(-0.23%) |
Feb 06, 2012 | 31.19 | 31.19 | 30.53 | 30.96 | 18,932 | -0.98(-3.07%) |
Feb 03, 2012 | 30.80 | 31.99 | 30.71 | 31.94 | 22,175 | +1.40(+4.58%) |
Feb 02, 2012 | 30.38 | 30.58 | 30.11 | 30.54 | 13,437 | +0.17(+0.56%) |