Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.97 | 32.82 | 31.66 | 32.46 | 1,721,259 | +1.10(+3.50%) |
Apr 27, 2012 | 31.44 | 31.52 | 30.71 | 31.36 | 1,230,470 | +0.29(+0.93%) |
Apr 26, 2012 | 31.19 | 32.01 | 31.06 | 31.07 | 1,303,764 | +0.02(+0.05%) |
Apr 25, 2012 | 30.61 | 31.15 | 30.38 | 31.06 | 818,019 | +0.77(+2.54%) |
Apr 24, 2012 | 30.52 | 31.05 | 30.03 | 30.29 | 1,029,603 | -0.10(-0.34%) |
Apr 23, 2012 | 30.15 | 30.57 | 29.58 | 30.39 | 1,180,850 | -0.01(-0.02%) |
Apr 20, 2012 | 29.67 | 30.44 | 29.67 | 30.40 | 1,176,680 | +1.09(+3.73%) |
Apr 19, 2012 | 29.40 | 30.17 | 28.85 | 29.30 | 853,400 | +0.03(+0.12%) |
Apr 18, 2012 | 28.39 | 29.49 | 28.02 | 29.27 | 820,561 | +0.82(+2.88%) |
Apr 17, 2012 | 28.47 | 28.98 | 27.97 | 28.45 | 691,054 | +0.19(+0.66%) |
Apr 16, 2012 | 28.62 | 29.06 | 27.82 | 28.26 | 770,378 | -0.03(-0.12%) |
Apr 13, 2012 | 28.72 | 28.72 | 28.15 | 28.30 | 762,546 | -0.66(-2.28%) |
Apr 12, 2012 | 28.60 | 29.42 | 28.48 | 28.96 | 877,735 | +0.80(+2.83%) |
Apr 11, 2012 | 27.11 | 28.20 | 26.97 | 28.16 | 886,961 | +1.32(+4.92%) |
Apr 10, 2012 | 28.61 | 28.61 | 26.26 | 26.84 | 1,539,734 | -1.78(-6.22%) |
Apr 09, 2012 | 28.88 | 28.88 | 27.99 | 28.62 | 648,071 | -0.37(-1.28%) |
Apr 05, 2012 | 29.25 | 29.39 | 28.73 | 28.99 | 582,612 | -0.42(-1.41%) |
Apr 04, 2012 | 29.14 | 29.50 | 28.88 | 29.41 | 698,641 | +0.11(+0.37%) |
Apr 03, 2012 | 29.13 | 30.31 | 29.12 | 29.30 | 1,217,917 | +0.23(+0.80%) |
Apr 02, 2012 | 28.17 | 29.29 | 28.07 | 29.06 | 990,210 | +1.14(+4.07%) |
Mar 30, 2012 | 27.78 | 28.20 | 27.42 | 27.93 | 625,377 | +0.43(+1.55%) |
Mar 29, 2012 | 27.20 | 27.61 | 26.70 | 27.50 | 571,024 | +0.11(+0.42%) |
Mar 28, 2012 | 27.84 | 27.90 | 26.99 | 27.39 | 594,667 | -0.43(-1.53%) |
Mar 27, 2012 | 28.63 | 28.63 | 27.73 | 27.81 | 843,786 | -0.69(-2.41%) |
Mar 26, 2012 | 27.71 | 28.85 | 27.71 | 28.50 | 905,248 | +1.16(+4.24%) |
Mar 23, 2012 | 27.68 | 27.68 | 26.35 | 27.34 | 755,680 | +0.08(+0.29%) |
Mar 22, 2012 | 26.28 | 27.44 | 25.66 | 27.26 | 2,184,428 | +3.20(+13.31%) |
Mar 21, 2012 | 24.39 | 24.41 | 23.91 | 24.06 | 333,153 | -0.20(-0.84%) |
Mar 20, 2012 | 24.62 | 24.63 | 24.15 | 24.26 | 465,893 | -0.53(-2.13%) |
Mar 19, 2012 | 24.46 | 25.08 | 24.32 | 24.79 | 375,224 | +0.37(+1.51%) |
Mar 16, 2012 | 25.01 | 25.30 | 24.41 | 24.42 | 574,777 | -0.50(-2.01%) |
Mar 15, 2012 | 24.36 | 24.93 | 24.30 | 24.92 | 521,896 | +0.65(+2.67%) |
Mar 14, 2012 | 24.24 | 24.50 | 23.95 | 24.28 | 379,301 | -0.07(-0.28%) |
Mar 13, 2012 | 24.46 | 24.50 | 24.18 | 24.34 | 451,308 | -0.02(-0.07%) |
Mar 12, 2012 | 24.44 | 24.83 | 24.08 | 24.36 | 383,874 | -0.02(-0.09%) |
Mar 09, 2012 | 24.74 | 24.90 | 24.25 | 24.38 | 572,606 | -0.24(-0.99%) |
Mar 08, 2012 | 24.08 | 24.74 | 23.93 | 24.63 | 432,837 | +0.77(+3.24%) |
Mar 07, 2012 | 23.67 | 24.00 | 23.56 | 23.85 | 284,065 | +0.19(+0.80%) |
Mar 06, 2012 | 23.61 | 23.86 | 23.61 | 23.67 | 418,739 | -0.29(-1.20%) |
Mar 05, 2012 | 24.13 | 24.24 | 23.65 | 23.95 | 408,620 | -0.24(-1.01%) |
Mar 02, 2012 | 23.61 | 24.26 | 23.45 | 24.20 | 827,294 | +0.47(+1.98%) |
Mar 01, 2012 | 23.86 | 24.02 | 23.28 | 23.73 | 527,098 | +0.08(+0.36%) |
Feb 29, 2012 | 24.41 | 24.43 | 23.59 | 23.64 | 530,466 | -0.67(-2.77%) |
Feb 28, 2012 | 24.62 | 24.80 | 24.06 | 24.32 | 504,906 | -0.28(-1.15%) |
Feb 27, 2012 | 24.61 | 24.91 | 24.03 | 24.60 | 387,445 | -0.10(-0.39%) |
Feb 24, 2012 | 24.07 | 25.22 | 23.82 | 24.70 | 622,820 | +0.76(+3.19%) |
Feb 23, 2012 | 25.73 | 25.79 | 22.92 | 23.93 | 1,312,017 | -0.38(-1.56%) |
Feb 22, 2012 | 26.42 | 26.42 | 23.95 | 24.31 | 1,046,684 | -1.58(-6.12%) |
Feb 21, 2012 | 24.92 | 26.18 | 24.91 | 25.90 | 830,505 | +1.11(+4.47%) |
Feb 17, 2012 | 25.02 | 25.24 | 24.68 | 24.79 | 417,627 | -0.07(-0.30%) |
Feb 16, 2012 | 24.89 | 24.98 | 24.68 | 24.86 | 341,417 | +0.06(+0.25%) |
Feb 15, 2012 | 24.75 | 25.00 | 24.62 | 24.80 | 431,877 | +0.27(+1.11%) |
Feb 14, 2012 | 24.60 | 24.75 | 24.33 | 24.53 | 396,024 | -0.07(-0.30%) |
Feb 13, 2012 | 23.88 | 25.01 | 23.88 | 24.60 | 460,244 | +0.95(+4.00%) |
Feb 10, 2012 | 23.78 | 23.94 | 23.58 | 23.65 | 385,763 | -0.35(-1.44%) |
Feb 09, 2012 | 23.89 | 24.10 | 23.61 | 24.00 | 323,304 | +0.08(+0.36%) |
Feb 08, 2012 | 24.36 | 24.43 | 23.51 | 23.91 | 458,347 | -0.46(-1.90%) |
Feb 07, 2012 | 24.36 | 24.56 | 24.29 | 24.38 | 307,690 | +0.02(+0.09%) |
Feb 06, 2012 | 24.24 | 25.11 | 24.18 | 24.36 | 495,505 | +0.10(+0.40%) |
Feb 03, 2012 | 23.80 | 24.37 | 23.80 | 24.26 | 541,828 | +0.72(+3.05%) |
Feb 02, 2012 | 22.56 | 24.05 | 22.53 | 23.54 | 772,692 | +0.96(+4.23%) |