Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.94 | 31.13 | 30.12 | 31.02 | 178,525 | +0.09(+0.29%) |
Apr 27, 2012 | 31.05 | 31.05 | 30.05 | 30.94 | 124,807 | -0.11(-0.35%) |
Apr 26, 2012 | 30.67 | 31.11 | 30.67 | 31.04 | 98,505 | +0.25(+0.81%) |
Apr 25, 2012 | 30.74 | 31.05 | 30.29 | 30.79 | 165,192 | +0.39(+1.28%) |
Apr 24, 2012 | 30.18 | 30.76 | 30.10 | 30.41 | 189,578 | +0.19(+0.61%) |
Apr 23, 2012 | 29.90 | 30.30 | 29.31 | 30.22 | 219,872 | +0.15(+0.49%) |
Apr 20, 2012 | 30.19 | 30.34 | 29.93 | 30.07 | 209,746 | +0.18(+0.60%) |
Apr 19, 2012 | 30.15 | 30.34 | 29.70 | 29.89 | 269,557 | -0.29(-0.95%) |
Apr 18, 2012 | 29.64 | 30.30 | 29.53 | 30.18 | 170,995 | +0.38(+1.29%) |
Apr 17, 2012 | 29.73 | 29.99 | 29.54 | 29.80 | 118,658 | +0.31(+1.06%) |
Apr 16, 2012 | 30.02 | 30.19 | 29.40 | 29.49 | 97,575 | -0.44(-1.47%) |
Apr 13, 2012 | 29.85 | 30.00 | 29.38 | 29.93 | 105,350 | -0.02(-0.06%) |
Apr 12, 2012 | 30.45 | 30.45 | 29.73 | 29.95 | 231,566 | -0.34(-1.12%) |
Apr 11, 2012 | 29.33 | 30.32 | 29.27 | 30.28 | 223,131 | +1.31(+4.52%) |
Apr 10, 2012 | 29.96 | 29.96 | 28.90 | 28.97 | 243,994 | -0.96(-3.22%) |
Apr 09, 2012 | 29.96 | 30.14 | 29.76 | 29.94 | 131,758 | -0.55(-1.80%) |
Apr 05, 2012 | 30.79 | 30.94 | 30.27 | 30.49 | 168,314 | -0.38(-1.22%) |
Apr 04, 2012 | 30.88 | 31.02 | 30.02 | 30.87 | 489,647 | -0.49(-1.55%) |
Apr 03, 2012 | 31.47 | 31.76 | 30.83 | 31.35 | 360,670 | -0.21(-0.67%) |
Apr 02, 2012 | 31.27 | 31.89 | 30.81 | 31.56 | 458,482 | -0.12(-0.36%) |
Mar 30, 2012 | 32.22 | 32.31 | 31.54 | 31.68 | 264,584 | -0.23(-0.72%) |
Mar 29, 2012 | 32.55 | 32.60 | 31.71 | 31.91 | 245,714 | -0.82(-2.50%) |
Mar 28, 2012 | 33.30 | 33.33 | 32.65 | 32.72 | 359,613 | -0.68(-2.03%) |
Mar 27, 2012 | 34.25 | 34.36 | 33.39 | 33.40 | 181,198 | -0.77(-2.24%) |
Mar 26, 2012 | 33.92 | 34.33 | 33.92 | 34.17 | 149,012 | +0.72(+2.14%) |
Mar 23, 2012 | 33.27 | 33.65 | 32.60 | 33.45 | 141,309 | +0.10(+0.29%) |
Mar 22, 2012 | 33.14 | 34.12 | 33.14 | 33.36 | 181,816 | -0.03(-0.10%) |
Mar 21, 2012 | 33.40 | 33.67 | 33.08 | 33.39 | 91,312 | +0.13(+0.38%) |
Mar 20, 2012 | 33.26 | 33.44 | 32.60 | 33.26 | 117,255 | -0.18(-0.53%) |
Mar 19, 2012 | 33.34 | 33.75 | 33.03 | 33.44 | 90,083 | +0.10(+0.29%) |
Mar 16, 2012 | 34.19 | 34.19 | 33.21 | 33.34 | 134,632 | -0.79(-2.32%) |
Mar 15, 2012 | 33.63 | 34.16 | 33.54 | 34.13 | 134,534 | +0.40(+1.17%) |
Mar 14, 2012 | 33.56 | 33.97 | 33.48 | 33.74 | 139,894 | +0.04(+0.13%) |
Mar 13, 2012 | 33.02 | 33.72 | 32.91 | 33.69 | 175,507 | +0.96(+2.95%) |
Mar 12, 2012 | 33.04 | 33.04 | 32.41 | 32.73 | 117,424 | -0.25(-0.76%) |
Mar 09, 2012 | 32.61 | 33.70 | 32.60 | 32.98 | 174,615 | +0.38(+1.16%) |
Mar 08, 2012 | 32.35 | 32.76 | 32.16 | 32.60 | 343,203 | +0.36(+1.11%) |
Mar 07, 2012 | 31.31 | 32.28 | 31.18 | 32.24 | 340,704 | +1.06(+3.40%) |
Mar 06, 2012 | 31.89 | 32.01 | 30.82 | 31.18 | 374,902 | -1.18(-3.63%) |
Mar 05, 2012 | 31.82 | 33.04 | 31.36 | 32.36 | 353,370 | -0.17(-0.51%) |
Mar 02, 2012 | 34.33 | 34.33 | 32.26 | 32.53 | 714,633 | -1.93(-5.60%) |
Mar 01, 2012 | 34.63 | 34.96 | 33.00 | 34.45 | 488,742 | +0.36(+1.07%) |
Feb 29, 2012 | 33.55 | 34.49 | 33.55 | 34.09 | 536,848 | +0.65(+1.93%) |
Feb 28, 2012 | 32.70 | 33.55 | 32.63 | 33.45 | 138,790 | +0.66(+2.03%) |
Feb 27, 2012 | 32.89 | 33.16 | 32.47 | 32.78 | 206,993 | -0.42(-1.27%) |
Feb 24, 2012 | 33.23 | 33.44 | 32.93 | 33.20 | 357,296 | -0.15(-0.44%) |
Feb 23, 2012 | 33.01 | 33.52 | 32.76 | 33.35 | 179,402 | +0.24(+0.71%) |
Feb 22, 2012 | 32.08 | 33.21 | 32.08 | 33.11 | 324,800 | +1.06(+3.31%) |
Feb 21, 2012 | 31.92 | 32.52 | 31.77 | 32.05 | 146,361 | +0.15(+0.48%) |
Feb 17, 2012 | 31.63 | 31.98 | 31.59 | 31.90 | 95,104 | +0.40(+1.28%) |
Feb 16, 2012 | 31.27 | 31.88 | 31.13 | 31.50 | 179,198 | +0.35(+1.13%) |
Feb 15, 2012 | 31.53 | 31.66 | 30.96 | 31.15 | 125,134 | -0.22(-0.69%) |
Feb 14, 2012 | 31.79 | 31.91 | 31.01 | 31.36 | 87,142 | -0.50(-1.58%) |
Feb 13, 2012 | 32.14 | 32.20 | 31.61 | 31.87 | 110,183 | +0.08(+0.26%) |
Feb 10, 2012 | 31.67 | 32.00 | 31.56 | 31.78 | 88,615 | -0.32(-0.99%) |
Feb 09, 2012 | 32.52 | 32.54 | 31.99 | 32.10 | 120,438 | -0.29(-0.89%) |
Feb 08, 2012 | 32.58 | 32.85 | 32.01 | 32.39 | 101,690 | -0.03(-0.08%) |
Feb 07, 2012 | 32.23 | 32.88 | 32.04 | 32.42 | 143,298 | +0.17(+0.53%) |
Feb 06, 2012 | 32.71 | 33.15 | 32.14 | 32.24 | 197,551 | -0.80(-2.42%) |
Feb 03, 2012 | 32.00 | 33.32 | 31.89 | 33.04 | 213,889 | +1.35(+4.25%) |
Feb 02, 2012 | 30.94 | 31.85 | 30.79 | 31.70 | 200,622 | +0.86(+2.80%) |