Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.85 | 27.20 | 26.85 | 27.12 | 275,543 | +0.21(+0.78%) |
Apr 27, 2012 | 26.65 | 27.00 | 26.65 | 26.91 | 112,258 | +0.40(+1.51%) |
Apr 26, 2012 | 26.30 | 26.70 | 26.25 | 26.51 | 1,374,483 | -0.77(-2.82%) |
Apr 25, 2012 | 27.49 | 27.49 | 26.90 | 27.28 | 213,997 | +0.31(+1.15%) |
Apr 24, 2012 | 27.17 | 27.57 | 26.84 | 26.97 | 86,968 | -1.26(-4.46%) |
Apr 23, 2012 | 27.95 | 28.30 | 27.50 | 28.23 | 174,797 | -0.64(-2.22%) |
Apr 20, 2012 | 28.90 | 29.12 | 28.81 | 28.87 | 226,852 | -0.03(-0.10%) |
Apr 19, 2012 | 28.90 | 29.27 | 28.83 | 28.90 | 134,873 | -0.40(-1.37%) |
Apr 18, 2012 | 29.75 | 29.75 | 29.28 | 29.30 | 86,793 | -0.36(-1.21%) |
Apr 17, 2012 | 29.22 | 29.72 | 29.22 | 29.66 | 88,323 | +0.42(+1.44%) |
Apr 16, 2012 | 29.50 | 29.80 | 29.20 | 29.24 | 51,028 | -0.73(-2.44%) |
Apr 13, 2012 | 30.11 | 30.59 | 29.87 | 29.97 | 66,877 | -0.58(-1.90%) |
Apr 12, 2012 | 29.91 | 30.60 | 29.91 | 30.55 | 135,713 | +0.95(+3.21%) |
Apr 11, 2012 | 29.53 | 29.74 | 29.53 | 29.60 | 83,183 | +0.30(+1.02%) |
Apr 10, 2012 | 29.44 | 29.70 | 29.00 | 29.30 | 111,354 | +0.55(+1.91%) |
Apr 09, 2012 | 28.46 | 28.80 | 28.40 | 28.75 | 95,588 | +0.13(+0.45%) |
Apr 05, 2012 | 28.63 | 28.91 | 28.61 | 28.62 | 94,179 | -0.06(-0.21%) |
Apr 04, 2012 | 29.00 | 29.25 | 28.55 | 28.68 | 83,061 | -1.01(-3.40%) |
Apr 03, 2012 | 30.11 | 30.48 | 29.55 | 29.69 | 53,262 | -1.18(-3.82%) |
Apr 02, 2012 | 30.42 | 30.99 | 30.42 | 30.87 | 161,346 | +0.20(+0.65%) |
Mar 30, 2012 | 30.70 | 31.01 | 30.65 | 30.67 | 163,615 | -0.57(-1.82%) |
Mar 29, 2012 | 31.08 | 31.43 | 30.85 | 31.24 | 39,535 | +0.60(+1.96%) |
Mar 28, 2012 | 31.09 | 31.20 | 30.50 | 30.64 | 180,966 | +0.39(+1.29%) |
Mar 27, 2012 | 30.70 | 30.80 | 30.25 | 30.25 | 69,405 | -0.50(-1.63%) |
Mar 26, 2012 | 30.55 | 30.75 | 30.49 | 30.75 | 94,839 | +0.21(+0.69%) |
Mar 23, 2012 | 30.00 | 30.55 | 30.00 | 30.54 | 59,259 | +0.40(+1.33%) |
Mar 22, 2012 | 29.90 | 30.38 | 29.90 | 30.14 | 99,241 | +0.19(+0.63%) |
Mar 21, 2012 | 30.33 | 30.33 | 29.95 | 29.95 | 111,020 | -0.68(-2.22%) |
Mar 20, 2012 | 30.51 | 30.70 | 30.28 | 30.63 | 48,331 | -0.92(-2.92%) |
Mar 19, 2012 | 31.30 | 31.65 | 31.30 | 31.55 | 104,436 | -0.30(-0.94%) |
Mar 16, 2012 | 31.70 | 32.00 | 31.70 | 31.85 | 331,653 | -0.06(-0.19%) |
Mar 15, 2012 | 31.62 | 32.05 | 31.62 | 31.91 | 352,091 | -0.19(-0.59%) |
Mar 14, 2012 | 32.75 | 32.75 | 31.95 | 32.10 | 56,741 | -1.20(-3.60%) |
Mar 13, 2012 | 33.24 | 33.45 | 33.19 | 33.30 | 115,742 | +0.30(+0.91%) |
Mar 12, 2012 | 33.05 | 33.10 | 32.94 | 33.00 | 29,637 | -0.80(-2.37%) |
Mar 09, 2012 | 33.64 | 33.99 | 33.50 | 33.80 | 26,344 | +0.93(+2.83%) |
Mar 08, 2012 | 32.52 | 32.95 | 32.37 | 32.87 | 63,339 | +0.23(+0.70%) |
Mar 07, 2012 | 32.20 | 32.64 | 32.11 | 32.64 | 64,128 | -0.26(-0.79%) |
Mar 06, 2012 | 33.25 | 33.25 | 32.80 | 32.90 | 97,934 | -1.40(-4.08%) |
Mar 05, 2012 | 34.50 | 34.50 | 34.10 | 34.30 | 47,059 | -0.35(-1.01%) |
Mar 02, 2012 | 34.75 | 34.83 | 34.50 | 34.65 | 78,285 | -0.76(-2.15%) |
Mar 01, 2012 | 35.19 | 35.70 | 34.88 | 35.41 | 69,324 | +0.44(+1.26%) |
Feb 29, 2012 | 35.89 | 36.35 | 34.85 | 34.97 | 89,132 | -1.00(-2.78%) |
Feb 28, 2012 | 35.75 | 36.15 | 35.75 | 35.97 | 38,915 | +0.21(+0.59%) |
Feb 27, 2012 | 36.00 | 36.00 | 35.55 | 35.76 | 31,104 | -1.04(-2.83%) |
Feb 24, 2012 | 37.00 | 37.18 | 36.77 | 36.80 | 21,202 | -1.88(-4.86%) |
Feb 23, 2012 | 38.46 | 38.78 | 38.46 | 38.68 | 27,011 | +0.33(+0.86%) |
Feb 22, 2012 | 37.65 | 38.44 | 37.65 | 38.35 | 67,528 | +0.66(+1.75%) |
Feb 21, 2012 | 37.44 | 37.89 | 37.35 | 37.69 | 90,854 | +1.59(+4.40%) |
Feb 17, 2012 | 36.12 | 36.67 | 35.85 | 36.10 | 18,656 | -0.72(-1.96%) |
Feb 16, 2012 | 36.50 | 36.92 | 36.40 | 36.82 | 43,586 | +0.02(+0.05%) |
Feb 15, 2012 | 36.85 | 37.32 | 36.69 | 36.80 | 55,192 | +0.10(+0.27%) |
Feb 14, 2012 | 36.61 | 36.97 | 36.45 | 36.70 | 32,802 | -0.84(-2.24%) |
Feb 13, 2012 | 37.53 | 37.76 | 37.42 | 37.54 | 36,413 | +1.74(+4.86%) |
Feb 10, 2012 | 35.70 | 36.20 | 35.55 | 35.80 | 55,430 | -0.31(-0.86%) |
Feb 09, 2012 | 35.97 | 36.48 | 35.97 | 36.11 | 34,400 | +0.31(+0.87%) |
Feb 08, 2012 | 36.32 | 36.33 | 35.59 | 35.80 | 36,189 | -0.62(-1.70%) |
Feb 07, 2012 | 35.71 | 36.42 | 35.71 | 36.42 | 42,877 | +0.13(+0.36%) |
Feb 06, 2012 | 36.07 | 36.47 | 36.07 | 36.29 | 28,760 | -0.54(-1.47%) |
Feb 03, 2012 | 36.55 | 37.13 | 36.55 | 36.83 | 110,116 | +0.32(+0.88%) |
Feb 02, 2012 | 36.19 | 36.55 | 36.19 | 36.51 | 31,713 | +0.51(+1.42%) |