Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.84 | 28.85 | 28.84 | 28.85 | 33,523 | +0.03(+0.10%) |
Apr 27, 2012 | 28.80 | 28.83 | 28.79 | 28.82 | 95,200 | -0.02(-0.07%) |
Apr 26, 2012 | 28.81 | 28.84 | 28.81 | 28.84 | 99,105 | +0.08(+0.28%) |
Apr 25, 2012 | 28.77 | 28.78 | 28.75 | 28.76 | 110,380 | -0.04(-0.14%) |
Apr 24, 2012 | 28.81 | 28.81 | 28.78 | 28.80 | 199,068 | -0.04(-0.14%) |
Apr 23, 2012 | 28.84 | 28.84 | 28.82 | 28.84 | 81,520 | -0.06(-0.21%) |
Apr 20, 2012 | 28.90 | 28.91 | 28.89 | 28.90 | 90,122 | -0.01(-0.03%) |
Apr 19, 2012 | 28.92 | 28.93 | 28.91 | 28.91 | 138,336 | +0.00(+0.00%) |
Apr 18, 2012 | 28.90 | 28.94 | 28.88 | 28.91 | 387,419 | -0.01(-0.03%) |
Apr 17, 2012 | 28.92 | 28.92 | 28.86 | 28.92 | 168,502 | -0.03(-0.10%) |
Apr 16, 2012 | 28.99 | 28.99 | 28.95 | 28.95 | 113,638 | -0.02(-0.07%) |
Apr 13, 2012 | 28.96 | 28.98 | 28.96 | 28.97 | 148,809 | +0.03(+0.10%) |
Apr 12, 2012 | 28.97 | 28.98 | 28.94 | 28.94 | 135,298 | -0.03(-0.10%) |
Apr 11, 2012 | 28.98 | 28.98 | 28.97 | 28.97 | 84,172 | -0.01(-0.03%) |
Apr 10, 2012 | 28.98 | 29.01 | 28.97 | 28.98 | 69,864 | +0.05(+0.17%) |
Apr 09, 2012 | 28.98 | 28.98 | 28.93 | 28.93 | 55,188 | -0.01(-0.03%) |
Apr 05, 2012 | 28.95 | 28.95 | 28.91 | 28.94 | 94,384 | -0.03(-0.10%) |
Apr 04, 2012 | 28.95 | 28.97 | 28.94 | 28.97 | 76,282 | +0.04(+0.14%) |
Apr 03, 2012 | 28.98 | 28.98 | 28.92 | 28.93 | 175,865 | -0.02(-0.07%) |
Apr 02, 2012 | 28.98 | 28.99 | 28.95 | 28.95 | 88,513 | -0.02(-0.07%) |
Mar 30, 2012 | 28.99 | 29.01 | 28.97 | 28.97 | 70,530 | -0.05(-0.17%) |
Mar 29, 2012 | 28.99 | 29.02 | 28.97 | 29.02 | 99,653 | +0.07(+0.24%) |
Mar 28, 2012 | 28.96 | 28.98 | 28.95 | 28.95 | 492,685 | +0.03(+0.10%) |
Mar 27, 2012 | 28.93 | 28.96 | 28.92 | 28.92 | 289,064 | +0.01(+0.03%) |
Mar 26, 2012 | 28.91 | 28.92 | 28.88 | 28.91 | 107,987 | +0.01(+0.03%) |
Mar 23, 2012 | 28.91 | 28.93 | 28.90 | 28.90 | 163,826 | -0.10(-0.34%) |
Mar 22, 2012 | 28.97 | 29.01 | 28.96 | 29.00 | 149,251 | +0.05(+0.17%) |
Mar 21, 2012 | 28.96 | 28.96 | 28.93 | 28.95 | 139,490 | +0.01(+0.03%) |
Mar 20, 2012 | 28.93 | 28.97 | 28.92 | 28.94 | 1,736,299 | +0.03(+0.10%) |
Mar 19, 2012 | 28.94 | 28.95 | 28.90 | 28.91 | 110,396 | -0.06(-0.21%) |
Mar 16, 2012 | 28.91 | 28.97 | 28.91 | 28.97 | 126,312 | +0.04(+0.14%) |
Mar 15, 2012 | 28.98 | 28.99 | 28.93 | 28.93 | 256,071 | -0.05(-0.17%) |
Mar 14, 2012 | 29.00 | 29.00 | 28.97 | 28.98 | 109,945 | -0.04(-0.14%) |
Mar 13, 2012 | 29.05 | 29.05 | 29.01 | 29.02 | 103,324 | -0.05(-0.17%) |
Mar 12, 2012 | 29.06 | 29.07 | 29.06 | 29.07 | 42,797 | +0.02(+0.07%) |
Mar 09, 2012 | 29.03 | 29.05 | 29.02 | 29.05 | 65,628 | +0.04(+0.14%) |
Mar 08, 2012 | 29.06 | 29.06 | 29.01 | 29.01 | 103,220 | -0.03(-0.10%) |
Mar 07, 2012 | 29.10 | 29.10 | 29.04 | 29.04 | 153,807 | -0.06(-0.21%) |
Mar 06, 2012 | 29.09 | 29.13 | 29.09 | 29.10 | 134,200 | +0.01(+0.03%) |
Mar 05, 2012 | 29.07 | 29.09 | 29.07 | 29.09 | 75,023 | +0.03(+0.10%) |
Mar 02, 2012 | 29.08 | 29.11 | 29.06 | 29.06 | 273,857 | -0.03(-0.10%) |
Mar 01, 2012 | 29.08 | 29.09 | 29.05 | 29.09 | 126,436 | +0.00(+0.00%) |
Feb 29, 2012 | 29.10 | 29.10 | 29.05 | 29.09 | 173,578 | -0.01(-0.03%) |
Feb 28, 2012 | 29.12 | 29.13 | 29.10 | 29.10 | 69,126 | -0.01(-0.03%) |
Feb 27, 2012 | 29.11 | 29.12 | 29.10 | 29.11 | 103,116 | +0.05(+0.17%) |
Feb 24, 2012 | 29.07 | 29.08 | 29.06 | 29.06 | 174,280 | +0.00(+0.00%) |
Feb 23, 2012 | 29.07 | 29.08 | 29.04 | 29.06 | 141,390 | -0.03(-0.10%) |
Feb 22, 2012 | 29.07 | 29.09 | 29.06 | 29.09 | 135,055 | -0.04(-0.14%) |
Feb 21, 2012 | 29.16 | 29.16 | 29.13 | 29.13 | 204,130 | -0.06(-0.21%) |
Feb 17, 2012 | 29.19 | 29.19 | 29.19 | 0 | +0.02(+0.07%) | |
Feb 16, 2012 | 29.18 | 29.19 | 29.16 | 29.17 | 75,782 | -0.03(-0.10%) |
Feb 15, 2012 | 29.16 | 29.20 | 29.16 | 29.20 | 112,943 | +0.04(+0.14%) |
Feb 14, 2012 | 29.15 | 29.18 | 29.15 | 29.16 | 69,635 | +0.03(+0.10%) |
Feb 13, 2012 | 29.15 | 29.16 | 29.13 | 29.13 | 149,617 | -0.04(-0.14%) |
Feb 10, 2012 | 29.16 | 29.18 | 29.16 | 29.17 | 120,044 | +0.02(+0.07%) |
Feb 09, 2012 | 29.13 | 29.15 | 29.11 | 29.15 | 98,326 | +0.01(+0.03%) |
Feb 08, 2012 | 29.16 | 29.16 | 29.13 | 29.14 | 141,882 | -0.03(-0.10%) |
Feb 07, 2012 | 29.17 | 29.18 | 29.15 | 29.17 | 131,672 | -0.01(-0.03%) |
Feb 06, 2012 | 29.18 | 29.19 | 29.17 | 29.18 | 456,278 | +0.01(+0.03%) |
Feb 03, 2012 | 29.17 | 29.18 | 29.16 | 29.17 | 70,189 | -0.03(-0.10%) |
Feb 02, 2012 | 29.19 | 29.22 | 29.19 | 29.20 | 181,632 | -0.02(-0.07%) |