Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.01 | 30.20 | 29.70 | 30.08 | 111,462 | -0.08(-0.27%) |
Apr 27, 2012 | 29.95 | 30.46 | 29.84 | 30.16 | 93,674 | +0.13(+0.43%) |
Apr 26, 2012 | 29.72 | 30.13 | 29.72 | 30.03 | 62,023 | +0.08(+0.27%) |
Apr 25, 2012 | 30.09 | 30.13 | 29.72 | 29.95 | 71,620 | -0.05(-0.17%) |
Apr 24, 2012 | 29.89 | 30.16 | 29.82 | 30.00 | 95,323 | +0.30(+1.01%) |
Apr 23, 2012 | 29.59 | 29.70 | 29.46 | 29.70 | 53,783 | +0.11(+0.37%) |
Apr 20, 2012 | 29.25 | 29.71 | 29.18 | 29.59 | 75,120 | +0.36(+1.23%) |
Apr 19, 2012 | 29.20 | 29.66 | 29.10 | 29.23 | 86,420 | -0.13(-0.44%) |
Apr 18, 2012 | 30.01 | 30.07 | 29.09 | 29.36 | 241,839 | -0.76(-2.52%) |
Apr 17, 2012 | 29.90 | 30.20 | 29.86 | 30.12 | 78,360 | +0.22(+0.74%) |
Apr 16, 2012 | 29.70 | 30.00 | 29.70 | 29.90 | 118,919 | +0.20(+0.67%) |
Apr 13, 2012 | 29.89 | 29.89 | 29.70 | 29.70 | 70,327 | -0.15(-0.50%) |
Apr 12, 2012 | 29.55 | 30.22 | 29.55 | 29.85 | 397,165 | +0.33(+1.12%) |
Apr 11, 2012 | 29.11 | 29.64 | 29.11 | 29.52 | 153,502 | +0.47(+1.62%) |
Apr 10, 2012 | 29.45 | 29.48 | 28.97 | 29.05 | 268,740 | -0.43(-1.46%) |
Apr 09, 2012 | 29.22 | 29.50 | 29.20 | 29.48 | 165,944 | +0.08(+0.27%) |
Apr 05, 2012 | 29.06 | 29.56 | 29.06 | 29.40 | 105,220 | +0.21(+0.72%) |
Apr 04, 2012 | 28.91 | 29.32 | 28.91 | 29.19 | 126,484 | +0.01(+0.03%) |
Apr 03, 2012 | 28.90 | 29.49 | 28.82 | 29.18 | 182,732 | +0.35(+1.21%) |
Apr 02, 2012 | 28.51 | 28.83 | 28.42 | 28.83 | 197,986 | +0.23(+0.80%) |
Mar 30, 2012 | 28.29 | 28.66 | 28.20 | 28.60 | 181,701 | +0.31(+1.10%) |
Mar 29, 2012 | 28.38 | 28.45 | 28.12 | 28.29 | 72,833 | -0.11(-0.39%) |
Mar 28, 2012 | 28.13 | 28.70 | 27.99 | 28.40 | 162,161 | +0.20(+0.71%) |
Mar 27, 2012 | 29.18 | 29.80 | 27.88 | 28.20 | 288,056 | -0.84(-2.89%) |
Mar 26, 2012 | 29.10 | 29.88 | 28.91 | 29.04 | 105,983 | -0.06(-0.21%) |
Mar 23, 2012 | 28.64 | 29.10 | 28.64 | 29.10 | 209,845 | +0.35(+1.22%) |
Mar 22, 2012 | 28.55 | 28.79 | 28.55 | 28.75 | 116,998 | +0.20(+0.70%) |
Mar 21, 2012 | 28.27 | 28.75 | 28.27 | 28.55 | 114,962 | +0.35(+1.24%) |
Mar 20, 2012 | 28.39 | 28.65 | 28.17 | 28.20 | 155,835 | -0.21(-0.74%) |
Mar 19, 2012 | 28.76 | 28.89 | 28.36 | 28.41 | 132,003 | -0.35(-1.22%) |
Mar 16, 2012 | 28.01 | 28.78 | 28.01 | 28.76 | 169,267 | +0.04(+0.14%) |
Mar 15, 2012 | 28.26 | 28.80 | 28.25 | 28.72 | 97,261 | +0.36(+1.27%) |
Mar 14, 2012 | 28.42 | 28.42 | 28.11 | 28.36 | 130,027 | -0.07(-0.25%) |
Mar 13, 2012 | 27.75 | 28.57 | 27.74 | 28.43 | 216,931 | +0.60(+2.16%) |
Mar 12, 2012 | 27.60 | 27.92 | 27.53 | 27.83 | 175,671 | -0.22(-0.78%) |
Mar 09, 2012 | 28.00 | 28.47 | 27.97 | 28.05 | 70,002 | +0.05(+0.18%) |
Mar 08, 2012 | 27.83 | 28.65 | 27.83 | 28.00 | 204,182 | +0.11(+0.39%) |
Mar 07, 2012 | 27.45 | 27.93 | 27.30 | 27.89 | 158,120 | +0.52(+1.90%) |
Mar 06, 2012 | 27.30 | 27.60 | 27.18 | 27.37 | 152,189 | +0.06(+0.22%) |
Mar 05, 2012 | 27.02 | 27.40 | 27.02 | 27.31 | 76,495 | +0.01(+0.04%) |
Mar 02, 2012 | 26.90 | 27.35 | 26.82 | 27.30 | 283,437 | +0.39(+1.45%) |
Mar 01, 2012 | 26.58 | 26.92 | 26.58 | 26.91 | 292,149 | +0.19(+0.71%) |
Feb 29, 2012 | 26.72 | 26.91 | 26.64 | 26.72 | 131,580 | -0.08(-0.30%) |
Feb 28, 2012 | 26.91 | 26.99 | 26.75 | 26.80 | 57,152 | -0.07(-0.26%) |
Feb 27, 2012 | 26.66 | 26.96 | 26.66 | 26.87 | 210,071 | +0.01(+0.04%) |
Feb 24, 2012 | 27.09 | 27.09 | 26.75 | 26.86 | 94,458 | -0.14(-0.52%) |
Feb 23, 2012 | 26.83 | 27.00 | 26.77 | 27.00 | 123,866 | +0.17(+0.63%) |
Feb 22, 2012 | 26.61 | 26.90 | 26.57 | 26.83 | 84,632 | -0.02(-0.07%) |
Feb 21, 2012 | 26.65 | 26.90 | 26.62 | 26.85 | 105,741 | +0.20(+0.75%) |
Feb 17, 2012 | 26.65 | 26.65 | 26.65 | 0 | -0.20(-0.74%) | |
Feb 16, 2012 | 26.74 | 26.95 | 26.70 | 26.85 | 118,049 | -0.14(-0.52%) |
Feb 15, 2012 | 26.68 | 27.00 | 26.67 | 26.99 | 144,506 | +0.25(+0.93%) |
Feb 14, 2012 | 27.00 | 27.19 | 26.61 | 26.74 | 248,131 | -0.59(-2.16%) |
Feb 13, 2012 | 26.71 | 27.66 | 26.71 | 27.33 | 255,524 | +0.73(+2.74%) |
Feb 10, 2012 | 26.24 | 26.70 | 26.24 | 26.60 | 199,127 | +0.50(+1.92%) |
Feb 09, 2012 | 25.33 | 26.10 | 25.28 | 26.10 | 163,101 | +0.93(+3.69%) |
Feb 08, 2012 | 25.19 | 25.40 | 25.14 | 25.17 | 101,883 | +0.07(+0.28%) |
Feb 07, 2012 | 25.23 | 25.24 | 25.03 | 25.10 | 138,496 | -0.15(-0.59%) |
Feb 06, 2012 | 25.44 | 25.44 | 25.22 | 25.25 | 74,992 | -0.14(-0.55%) |
Feb 03, 2012 | 25.85 | 25.85 | 25.37 | 25.39 | 96,379 | -0.40(-1.55%) |
Feb 02, 2012 | 25.88 | 25.90 | 25.57 | 25.79 | 72,408 | +0.00(+0.00%) |