Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.38 | 31.38 | 31.29 | 31.29 | 2,218 | -0.19(-0.60%) |
Apr 27, 2012 | 31.46 | 31.51 | 31.45 | 31.48 | 4,450 | +0.12(+0.38%) |
Apr 26, 2012 | 31.21 | 31.48 | 31.21 | 31.36 | 6,464 | +0.25(+0.80%) |
Apr 25, 2012 | 31.19 | 31.34 | 30.97 | 31.11 | 20,009 | +0.16(+0.52%) |
Apr 24, 2012 | 30.80 | 30.96 | 30.80 | 30.95 | 2,300 | +0.18(+0.58%) |
Apr 23, 2012 | 30.60 | 30.77 | 30.60 | 30.77 | 581 | -0.51(-1.62%) |
Apr 20, 2012 | 31.39 | 31.49 | 31.21 | 31.28 | 7,355 | +0.45(+1.47%) |
Apr 19, 2012 | 30.87 | 30.87 | 30.82 | 30.82 | 400 | -0.20(-0.65%) |
Apr 18, 2012 | 31.03 | 31.03 | 31.02 | 31.02 | 235 | -0.21(-0.68%) |
Apr 17, 2012 | 31.03 | 31.31 | 31.03 | 31.24 | 1,756 | +0.54(+1.75%) |
Apr 16, 2012 | 30.55 | 30.71 | 30.47 | 30.70 | 5,925 | +0.21(+0.69%) |
Apr 13, 2012 | 30.52 | 30.52 | 30.40 | 30.49 | 1,800 | -0.36(-1.17%) |
Apr 12, 2012 | 30.97 | 30.97 | 30.85 | 30.85 | 1,000 | +0.21(+0.69%) |
Apr 11, 2012 | 30.68 | 30.68 | 30.51 | 30.64 | 2,200 | +0.57(+1.90%) |
Apr 10, 2012 | 30.78 | 30.78 | 30.07 | 30.07 | 12,715 | -0.75(-2.43%) |
Apr 09, 2012 | 30.59 | 30.95 | 30.59 | 30.82 | 1,546 | -0.17(-0.55%) |
Apr 05, 2012 | 30.83 | 31.01 | 30.69 | 30.99 | 9,143 | -0.26(-0.82%) |
Apr 04, 2012 | 31.27 | 31.33 | 31.09 | 31.25 | 5,026 | -1.18(-3.65%) |
Apr 03, 2012 | 32.42 | 32.43 | 32.42 | 32.43 | 279 | -0.17(-0.52%) |
Apr 02, 2012 | 31.95 | 32.65 | 31.95 | 32.60 | 1,904 | +0.57(+1.78%) |
Mar 30, 2012 | 31.95 | 32.03 | 31.82 | 32.03 | 3,300 | +0.28(+0.89%) |
Mar 29, 2012 | 31.63 | 31.76 | 31.63 | 31.75 | 2,092 | -0.28(-0.88%) |
Mar 28, 2012 | 32.36 | 32.36 | 31.95 | 32.03 | 4,152 | -0.35(-1.08%) |
Mar 27, 2012 | 32.54 | 32.54 | 32.38 | 32.38 | 7,119 | -0.41(-1.25%) |
Mar 26, 2012 | 32.55 | 32.79 | 32.55 | 32.79 | 650 | +0.47(+1.45%) |
Mar 23, 2012 | 31.96 | 32.32 | 31.86 | 32.32 | 11,593 | +0.25(+0.79%) |
Mar 22, 2012 | 32.01 | 32.12 | 31.99 | 32.07 | 3,208 | -0.40(-1.23%) |
Mar 21, 2012 | 32.48 | 32.53 | 32.34 | 32.47 | 9,902 | -0.12(-0.38%) |
Mar 20, 2012 | 32.58 | 32.70 | 32.58 | 32.59 | 514 | -0.40(-1.22%) |
Mar 19, 2012 | 32.68 | 33.02 | 32.66 | 32.99 | 3,170 | +0.32(+0.98%) |
Mar 16, 2012 | 32.68 | 32.80 | 32.67 | 32.67 | 21,505 | +0.05(+0.16%) |
Mar 15, 2012 | 32.45 | 32.62 | 32.44 | 32.62 | 1,800 | +0.23(+0.73%) |
Mar 14, 2012 | 32.70 | 32.70 | 32.39 | 32.39 | 23,389 | -0.25(-0.77%) |
Mar 13, 2012 | 32.35 | 32.70 | 32.35 | 32.64 | 5,822 | +0.50(+1.55%) |
Mar 12, 2012 | 32.07 | 32.25 | 32.07 | 32.14 | 1,440 | -0.05(-0.17%) |
Mar 09, 2012 | 32.11 | 32.27 | 32.04 | 32.19 | 2,906 | -0.17(-0.51%) |
Mar 08, 2012 | 32.12 | 32.36 | 32.11 | 32.36 | 19,800 | +0.89(+2.83%) |
Mar 07, 2012 | 31.34 | 31.49 | 31.29 | 31.47 | 4,165 | +0.17(+0.55%) |
Mar 06, 2012 | 31.61 | 31.61 | 31.20 | 31.30 | 3,370 | -1.09(-3.37%) |
Mar 05, 2012 | 32.38 | 32.39 | 32.25 | 32.39 | 900 | -0.05(-0.15%) |
Mar 02, 2012 | 32.51 | 32.51 | 32.32 | 32.44 | 11,620 | -0.34(-1.03%) |
Mar 01, 2012 | 32.59 | 32.78 | 32.59 | 32.78 | 1,100 | +0.29(+0.89%) |
Feb 29, 2012 | 32.87 | 32.90 | 32.41 | 32.49 | 7,053 | -0.19(-0.58%) |
Feb 28, 2012 | 32.45 | 32.77 | 32.45 | 32.68 | 4,020 | +0.11(+0.34%) |
Feb 27, 2012 | 32.30 | 32.57 | 32.21 | 32.57 | 5,353 | -0.05(-0.15%) |
Feb 24, 2012 | 32.57 | 32.75 | 32.57 | 32.62 | 2,788 | +0.07(+0.22%) |
Feb 23, 2012 | 32.25 | 32.55 | 32.18 | 32.55 | 4,965 | +0.35(+1.10%) |
Feb 22, 2012 | 32.24 | 32.32 | 32.18 | 32.20 | 6,139 | -0.24(-0.73%) |
Feb 21, 2012 | 32.45 | 32.50 | 32.36 | 32.43 | 3,299 | +0.08(+0.26%) |
Feb 17, 2012 | 32.37 | 32.40 | 32.15 | 32.35 | 12,266 | +0.15(+0.47%) |
Feb 16, 2012 | 31.77 | 32.22 | 31.77 | 32.20 | 5,850 | +0.45(+1.41%) |
Feb 15, 2012 | 31.95 | 31.95 | 31.75 | 31.75 | 3,327 | +0.07(+0.23%) |
Feb 14, 2012 | 31.86 | 31.91 | 31.65 | 31.68 | 2,693 | -0.35(-1.09%) |
Feb 13, 2012 | 32.07 | 32.15 | 32.03 | 32.03 | 11,430 | +0.44(+1.39%) |
Feb 10, 2012 | 31.74 | 31.81 | 31.59 | 31.59 | 29,772 | -0.81(-2.50%) |
Feb 09, 2012 | 32.30 | 32.83 | 32.17 | 32.40 | 7,357 | +0.16(+0.50%) |
Feb 08, 2012 | 32.21 | 32.30 | 32.09 | 32.24 | 13,176 | -0.05(-0.15%) |
Feb 07, 2012 | 31.91 | 32.29 | 31.91 | 32.29 | 3,218 | +0.30(+0.94%) |
Feb 06, 2012 | 31.84 | 32.02 | 31.82 | 31.99 | 12,930 | -0.06(-0.18%) |
Feb 03, 2012 | 31.68 | 32.05 | 31.68 | 32.05 | 5,060 | +0.51(+1.62%) |
Feb 02, 2012 | 31.45 | 31.53 | 31.40 | 31.53 | 1,765 | -0.10(-0.30%) |