Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.32 | 33.32 | 33.16 | 33.27 | 3,772 | -0.21(-0.62%) |
Apr 27, 2012 | 33.34 | 33.63 | 33.31 | 33.48 | 3,413 | +0.28(+0.83%) |
Apr 26, 2012 | 33.12 | 33.20 | 33.04 | 33.20 | 1,409 | +0.06(+0.18%) |
Apr 25, 2012 | 33.10 | 33.14 | 33.04 | 33.14 | 2,132 | +0.65(+2.00%) |
Apr 24, 2012 | 32.34 | 32.64 | 32.34 | 32.49 | 1,486 | +0.35(+1.08%) |
Apr 23, 2012 | 31.96 | 32.21 | 31.96 | 32.14 | 2,331 | -0.91(-2.76%) |
Apr 20, 2012 | 32.98 | 33.24 | 32.98 | 33.05 | 1,516 | +0.32(+0.97%) |
Apr 19, 2012 | 32.94 | 32.94 | 32.69 | 32.74 | 2,909 | -0.40(-1.22%) |
Apr 18, 2012 | 33.20 | 33.24 | 33.14 | 33.14 | 6,692 | -0.68(-2.02%) |
Apr 17, 2012 | 33.77 | 33.97 | 33.77 | 33.82 | 1,509 | +0.92(+2.80%) |
Apr 16, 2012 | 32.97 | 33.22 | 32.74 | 32.90 | 4,409 | -0.01(-0.04%) |
Apr 13, 2012 | 33.28 | 33.28 | 32.92 | 32.92 | 934 | -0.70(-2.07%) |
Apr 12, 2012 | 33.16 | 33.69 | 33.16 | 33.61 | 3,301 | +0.66(+2.00%) |
Apr 11, 2012 | 32.94 | 33.01 | 32.81 | 32.95 | 572 | +0.79(+2.47%) |
Apr 10, 2012 | 32.76 | 32.93 | 32.16 | 32.16 | 2,138 | -0.92(-2.79%) |
Apr 09, 2012 | 32.96 | 33.18 | 32.96 | 33.08 | 4,461 | -0.39(-1.18%) |
Apr 05, 2012 | 33.27 | 33.55 | 33.27 | 33.47 | 609 | -0.14(-0.42%) |
Apr 04, 2012 | 33.53 | 33.62 | 33.48 | 33.61 | 2,207 | -0.84(-2.43%) |
Apr 03, 2012 | 34.63 | 34.69 | 34.45 | 34.45 | 1,217 | -0.52(-1.50%) |
Apr 02, 2012 | 34.45 | 35.00 | 34.45 | 34.97 | 3,186 | +0.21(+0.59%) |
Mar 30, 2012 | 34.63 | 34.77 | 34.47 | 34.77 | 1,399 | +0.43(+1.24%) |
Mar 29, 2012 | 34.38 | 34.45 | 34.30 | 34.34 | 2,256 | -0.27(-0.78%) |
Mar 28, 2012 | 34.89 | 34.90 | 34.53 | 34.61 | 4,754 | -0.74(-2.08%) |
Mar 27, 2012 | 35.46 | 35.46 | 35.35 | 35.35 | 775 | -0.13(-0.38%) |
Mar 26, 2012 | 35.24 | 35.50 | 35.24 | 35.48 | 2,104 | +0.60(+1.72%) |
Mar 23, 2012 | 34.59 | 34.92 | 34.59 | 34.88 | 1,040 | +0.29(+0.84%) |
Mar 22, 2012 | 34.53 | 34.66 | 34.53 | 34.59 | 1,903 | -0.56(-1.60%) |
Mar 21, 2012 | 34.99 | 35.23 | 34.96 | 35.15 | 3,319 | -0.21(-0.59%) |
Mar 20, 2012 | 35.51 | 35.51 | 35.34 | 35.36 | 2,905 | -0.73(-2.02%) |
Mar 19, 2012 | 35.80 | 36.13 | 35.80 | 36.09 | 1,700 | +0.27(+0.76%) |
Mar 16, 2012 | 36.09 | 36.09 | 35.82 | 35.82 | 1,880 | +0.11(+0.31%) |
Mar 15, 2012 | 35.87 | 35.90 | 35.71 | 35.71 | 846 | +0.30(+0.84%) |
Mar 14, 2012 | 35.86 | 35.86 | 35.37 | 35.41 | 3,251 | -0.32(-0.90%) |
Mar 13, 2012 | 35.26 | 35.74 | 35.25 | 35.74 | 4,699 | +0.43(+1.23%) |
Mar 12, 2012 | 35.17 | 35.33 | 35.17 | 35.30 | 2,491 | -0.10(-0.29%) |
Mar 09, 2012 | 35.49 | 35.49 | 35.39 | 35.41 | 1,129 | -0.07(-0.18%) |
Mar 08, 2012 | 35.51 | 35.59 | 35.47 | 35.47 | 1,127 | +0.85(+2.46%) |
Mar 07, 2012 | 34.34 | 34.73 | 34.28 | 34.62 | 3,519 | +0.67(+1.97%) |
Mar 06, 2012 | 34.43 | 34.43 | 33.91 | 33.95 | 4,653 | -1.45(-4.08%) |
Mar 05, 2012 | 35.40 | 35.40 | 35.29 | 35.40 | 2,856 | -0.16(-0.45%) |
Mar 02, 2012 | 35.73 | 35.73 | 35.52 | 35.56 | 7,340 | -0.30(-0.83%) |
Mar 01, 2012 | 35.85 | 35.87 | 35.76 | 35.85 | 1,315 | +0.24(+0.68%) |
Feb 29, 2012 | 35.47 | 35.74 | 35.47 | 35.61 | 8,009 | -0.37(-1.02%) |
Feb 28, 2012 | 35.96 | 36.01 | 35.89 | 35.98 | 2,390 | +0.08(+0.21%) |
Feb 27, 2012 | 35.94 | 35.98 | 35.80 | 35.90 | 16,627 | -0.21(-0.59%) |
Feb 24, 2012 | 36.20 | 36.29 | 36.12 | 36.12 | 638 | +0.44(+1.23%) |
Feb 23, 2012 | 35.09 | 35.68 | 35.09 | 35.68 | 1,498 | +0.21(+0.60%) |
Feb 22, 2012 | 35.40 | 35.64 | 35.39 | 35.46 | 1,923 | -0.25(-0.71%) |
Feb 21, 2012 | 35.39 | 35.72 | 35.39 | 35.72 | 828 | +0.47(+1.34%) |
Feb 17, 2012 | 35.25 | 35.34 | 35.19 | 35.25 | 2,110 | +0.36(+1.04%) |
Feb 16, 2012 | 34.56 | 34.88 | 34.44 | 34.88 | 3,048 | +0.31(+0.88%) |
Feb 15, 2012 | 34.66 | 34.74 | 34.54 | 34.58 | 9,186 | +0.09(+0.27%) |
Feb 14, 2012 | 34.78 | 34.78 | 34.42 | 34.48 | 14,259 | -0.55(-1.57%) |
Feb 13, 2012 | 35.07 | 35.08 | 34.82 | 35.03 | 5,825 | +0.23(+0.66%) |
Feb 10, 2012 | 34.81 | 35.01 | 34.75 | 34.80 | 1,162 | -0.83(-2.32%) |
Feb 09, 2012 | 35.53 | 35.68 | 35.51 | 35.63 | 4,459 | +0.08(+0.21%) |
Feb 08, 2012 | 35.56 | 35.56 | 35.47 | 35.56 | 1,087 | +0.14(+0.41%) |
Feb 07, 2012 | 35.09 | 35.55 | 35.09 | 35.41 | 4,253 | -0.11(-0.31%) |
Feb 06, 2012 | 35.36 | 35.52 | 35.36 | 35.52 | 10,455 | -0.17(-0.48%) |
Feb 03, 2012 | 35.60 | 35.69 | 35.54 | 35.69 | 4,102 | +0.73(+2.08%) |
Feb 02, 2012 | 34.96 | 35.09 | 34.86 | 34.97 | 4,891 | +0.26(+0.76%) |