Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.97 | 30.97 | 30.70 | 30.87 | 142,758 | -0.02(-0.07%) |
Apr 27, 2012 | 30.88 | 30.97 | 30.73 | 30.89 | 112,649 | +0.04(+0.12%) |
Apr 26, 2012 | 30.57 | 30.90 | 30.54 | 30.85 | 90,405 | +0.11(+0.35%) |
Apr 25, 2012 | 30.85 | 30.85 | 30.56 | 30.74 | 146,179 | +0.05(+0.15%) |
Apr 24, 2012 | 30.67 | 30.82 | 30.60 | 30.70 | 114,822 | +0.03(+0.10%) |
Apr 23, 2012 | 30.63 | 30.68 | 30.30 | 30.67 | 252,606 | -0.64(-2.04%) |
Apr 20, 2012 | 31.38 | 31.50 | 31.28 | 31.30 | 85,662 | +0.22(+0.69%) |
Apr 19, 2012 | 31.17 | 31.31 | 30.88 | 31.09 | 176,022 | -0.05(-0.15%) |
Apr 18, 2012 | 30.97 | 31.21 | 30.97 | 31.14 | 173,209 | -0.10(-0.32%) |
Apr 17, 2012 | 31.04 | 31.33 | 30.97 | 31.24 | 126,574 | +0.35(+1.15%) |
Apr 16, 2012 | 31.36 | 31.40 | 30.77 | 30.88 | 87,559 | -0.27(-0.87%) |
Apr 13, 2012 | 31.38 | 31.47 | 31.00 | 31.15 | 141,401 | -0.45(-1.41%) |
Apr 12, 2012 | 30.99 | 31.66 | 30.97 | 31.60 | 122,079 | +0.84(+2.73%) |
Apr 11, 2012 | 30.97 | 30.97 | 30.67 | 30.76 | 102,162 | +0.35(+1.14%) |
Apr 10, 2012 | 30.97 | 31.05 | 30.30 | 30.41 | 120,167 | -0.61(-1.96%) |
Apr 09, 2012 | 31.06 | 31.17 | 30.80 | 31.02 | 275,761 | -0.55(-1.73%) |
Apr 05, 2012 | 31.27 | 31.60 | 31.25 | 31.57 | 128,781 | +0.25(+0.81%) |
Apr 04, 2012 | 31.34 | 31.40 | 31.14 | 31.31 | 156,073 | -0.58(-1.81%) |
Apr 03, 2012 | 32.09 | 32.22 | 31.64 | 31.89 | 160,415 | +0.01(+0.02%) |
Apr 02, 2012 | 31.49 | 32.01 | 31.34 | 31.88 | 130,203 | +0.41(+1.30%) |
Mar 30, 2012 | 31.72 | 31.72 | 31.34 | 31.47 | 135,468 | +0.22(+0.71%) |
Mar 29, 2012 | 31.03 | 31.27 | 30.80 | 31.25 | 164,562 | -0.16(-0.51%) |
Mar 28, 2012 | 31.84 | 31.84 | 31.27 | 31.41 | 87,227 | -0.62(-1.92%) |
Mar 27, 2012 | 32.24 | 32.26 | 31.99 | 32.03 | 46,302 | -0.14(-0.44%) |
Mar 26, 2012 | 31.99 | 32.19 | 31.89 | 32.17 | 164,448 | +0.40(+1.27%) |
Mar 23, 2012 | 31.60 | 31.77 | 31.48 | 31.77 | 79,583 | +0.24(+0.76%) |
Mar 22, 2012 | 31.80 | 31.80 | 31.30 | 31.53 | 437,154 | -0.62(-1.92%) |
Mar 21, 2012 | 32.17 | 32.24 | 31.91 | 32.14 | 310,509 | +0.05(+0.17%) |
Mar 20, 2012 | 32.14 | 32.20 | 31.95 | 32.09 | 872,352 | -0.67(-2.04%) |
Mar 19, 2012 | 32.71 | 32.96 | 32.57 | 32.76 | 92,772 | -0.39(-1.18%) |
Mar 16, 2012 | 33.03 | 33.18 | 32.92 | 33.15 | 632,452 | +0.03(+0.09%) |
Mar 15, 2012 | 33.10 | 33.15 | 32.93 | 33.12 | 58,600 | +0.03(+0.09%) |
Mar 14, 2012 | 33.28 | 33.48 | 32.94 | 33.09 | 129,493 | -0.53(-1.58%) |
Mar 13, 2012 | 32.92 | 33.62 | 32.89 | 33.62 | 69,401 | +0.92(+2.80%) |
Mar 12, 2012 | 32.75 | 32.83 | 32.51 | 32.71 | 123,762 | -0.33(-1.00%) |
Mar 09, 2012 | 32.98 | 33.25 | 32.95 | 33.04 | 155,048 | +0.10(+0.30%) |
Mar 08, 2012 | 32.86 | 33.04 | 32.67 | 32.94 | 172,392 | +0.62(+1.93%) |
Mar 07, 2012 | 32.26 | 32.37 | 32.13 | 32.31 | 435,493 | +0.29(+0.91%) |
Mar 06, 2012 | 32.53 | 32.53 | 31.95 | 32.02 | 549,774 | -1.39(-4.17%) |
Mar 05, 2012 | 33.78 | 33.78 | 33.35 | 33.41 | 770,836 | -0.65(-1.90%) |
Mar 02, 2012 | 33.94 | 34.15 | 33.89 | 34.06 | 1,352,392 | -0.02(-0.07%) |
Mar 01, 2012 | 33.83 | 34.13 | 33.75 | 34.08 | 1,198,777 | +0.36(+1.07%) |
Feb 29, 2012 | 34.09 | 34.25 | 33.71 | 33.72 | 642,349 | -0.32(-0.95%) |
Feb 28, 2012 | 33.72 | 34.05 | 33.59 | 34.05 | 1,255,620 | +0.56(+1.68%) |
Feb 27, 2012 | 33.31 | 33.54 | 33.18 | 33.48 | 116,264 | -0.30(-0.89%) |
Feb 24, 2012 | 33.57 | 33.87 | 33.57 | 33.78 | 117,147 | +0.39(+1.18%) |
Feb 23, 2012 | 33.39 | 33.45 | 33.16 | 33.39 | 82,370 | -0.05(-0.16%) |
Feb 22, 2012 | 33.41 | 33.47 | 33.26 | 33.44 | 189,791 | +0.12(+0.35%) |
Feb 21, 2012 | 33.51 | 33.51 | 33.26 | 33.33 | 271,387 | -0.15(-0.46%) |
Feb 17, 2012 | 33.48 | 33.49 | 33.26 | 33.48 | 71,505 | +0.07(+0.21%) |
Feb 16, 2012 | 32.91 | 33.44 | 32.75 | 33.41 | 189,299 | +0.48(+1.45%) |
Feb 15, 2012 | 33.21 | 33.24 | 32.81 | 32.94 | 102,005 | +0.20(+0.61%) |
Feb 14, 2012 | 32.85 | 32.94 | 32.54 | 32.74 | 143,531 | -0.32(-0.95%) |
Feb 13, 2012 | 32.92 | 33.11 | 32.75 | 33.05 | 169,286 | +0.61(+1.87%) |
Feb 10, 2012 | 32.61 | 32.61 | 32.25 | 32.44 | 319,218 | -0.81(-2.43%) |
Feb 09, 2012 | 33.28 | 33.31 | 33.01 | 33.25 | 117,384 | +0.02(+0.07%) |
Feb 08, 2012 | 33.17 | 33.38 | 33.11 | 33.23 | 290,741 | +0.32(+0.96%) |
Feb 07, 2012 | 32.84 | 33.06 | 32.66 | 32.91 | 266,400 | -0.02(-0.07%) |
Feb 06, 2012 | 32.70 | 33.01 | 32.70 | 32.94 | 4,269,637 | -0.18(-0.53%) |
Feb 03, 2012 | 33.11 | 33.24 | 33.02 | 33.11 | 221,321 | +0.42(+1.30%) |
Feb 02, 2012 | 32.60 | 32.84 | 32.57 | 32.69 | 225,860 | +0.21(+0.64%) |