Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.77 | 30.79 | 30.71 | 30.73 | 282,208 | +0.01(+0.04%) |
Apr 27, 2012 | 30.69 | 30.79 | 30.68 | 30.72 | 360,735 | +0.02(+0.08%) |
Apr 26, 2012 | 30.61 | 30.70 | 30.61 | 30.69 | 289,645 | +0.06(+0.19%) |
Apr 25, 2012 | 30.62 | 30.64 | 30.54 | 30.64 | 340,577 | +0.16(+0.53%) |
Apr 24, 2012 | 30.50 | 30.55 | 30.47 | 30.48 | 323,505 | +0.02(+0.08%) |
Apr 23, 2012 | 30.44 | 30.48 | 30.40 | 30.45 | 270,179 | -0.16(-0.52%) |
Apr 20, 2012 | 30.55 | 30.66 | 30.55 | 30.61 | 151,666 | +0.12(+0.41%) |
Apr 19, 2012 | 30.51 | 30.54 | 30.47 | 30.49 | 298,808 | -0.04(-0.12%) |
Apr 18, 2012 | 30.48 | 30.59 | 30.48 | 30.52 | 552,545 | -0.09(-0.29%) |
Apr 17, 2012 | 30.52 | 30.64 | 30.52 | 30.61 | 406,046 | +0.11(+0.35%) |
Apr 16, 2012 | 30.52 | 30.52 | 30.42 | 30.50 | 376,677 | +0.03(+0.10%) |
Apr 13, 2012 | 30.60 | 30.63 | 30.43 | 30.48 | 515,790 | -0.12(-0.39%) |
Apr 12, 2012 | 30.51 | 30.67 | 30.51 | 30.59 | 206,439 | +0.20(+0.64%) |
Apr 11, 2012 | 30.42 | 30.58 | 30.40 | 30.40 | 907,111 | +0.01(+0.04%) |
Apr 10, 2012 | 30.50 | 30.51 | 30.34 | 30.39 | 416,751 | -0.20(-0.66%) |
Apr 09, 2012 | 30.56 | 30.65 | 30.53 | 30.59 | 305,630 | -0.12(-0.41%) |
Apr 05, 2012 | 30.67 | 30.71 | 30.64 | 30.71 | 230,556 | -0.05(-0.15%) |
Apr 04, 2012 | 30.64 | 30.79 | 30.64 | 30.76 | 834,364 | -0.07(-0.23%) |
Apr 03, 2012 | 30.81 | 30.95 | 30.78 | 30.83 | 541,191 | +0.01(+0.04%) |
Apr 02, 2012 | 30.69 | 30.88 | 30.69 | 30.82 | 335,134 | +0.05(+0.17%) |
Mar 30, 2012 | 30.74 | 30.78 | 30.63 | 30.77 | 263,823 | +0.06(+0.19%) |
Mar 29, 2012 | 30.56 | 30.71 | 30.54 | 30.71 | 431,389 | +0.02(+0.06%) |
Mar 28, 2012 | 30.73 | 30.78 | 30.66 | 30.69 | 383,869 | -0.14(-0.44%) |
Mar 27, 2012 | 30.80 | 30.84 | 30.78 | 30.83 | 526,055 | -0.02(-0.08%) |
Mar 26, 2012 | 30.81 | 30.85 | 30.78 | 30.85 | 368,613 | +0.07(+0.21%) |
Mar 23, 2012 | 30.63 | 30.78 | 30.62 | 30.78 | 284,391 | +0.18(+0.58%) |
Mar 22, 2012 | 30.62 | 30.64 | 30.55 | 30.61 | 294,369 | -0.06(-0.19%) |
Mar 21, 2012 | 30.72 | 30.78 | 30.66 | 30.66 | 299,186 | -0.11(-0.35%) |
Mar 20, 2012 | 30.73 | 30.78 | 30.66 | 30.77 | 514,844 | -0.18(-0.59%) |
Mar 19, 2012 | 30.85 | 30.97 | 30.85 | 30.96 | 300,360 | +0.10(+0.33%) |
Mar 16, 2012 | 30.75 | 30.90 | 30.75 | 30.85 | 221,392 | +0.09(+0.31%) |
Mar 15, 2012 | 30.74 | 30.81 | 30.72 | 30.76 | 623,632 | +0.09(+0.29%) |
Mar 14, 2012 | 30.83 | 30.84 | 30.67 | 30.67 | 456,115 | -0.32(-1.03%) |
Mar 13, 2012 | 30.88 | 31.02 | 30.85 | 30.99 | 225,483 | +0.02(+0.06%) |
Mar 12, 2012 | 30.97 | 30.99 | 30.90 | 30.97 | 179,531 | -0.17(-0.55%) |
Mar 09, 2012 | 31.17 | 31.17 | 31.11 | 31.15 | 308,083 | -0.05(-0.17%) |
Mar 08, 2012 | 31.06 | 31.21 | 31.01 | 31.20 | 218,986 | +0.26(+0.84%) |
Mar 07, 2012 | 30.74 | 30.96 | 30.74 | 30.94 | 345,643 | +0.17(+0.54%) |
Mar 06, 2012 | 30.80 | 30.86 | 30.74 | 30.77 | 435,708 | -0.30(-0.97%) |
Mar 05, 2012 | 31.12 | 31.15 | 31.07 | 31.07 | 1,181,460 | -0.11(-0.34%) |
Mar 02, 2012 | 31.22 | 31.22 | 31.11 | 31.18 | 1,306,841 | -0.10(-0.32%) |
Mar 01, 2012 | 31.19 | 31.29 | 31.16 | 31.28 | 1,271,433 | +0.11(+0.34%) |
Feb 29, 2012 | 31.28 | 31.38 | 31.12 | 31.17 | 771,162 | +0.02(+0.08%) |
Feb 28, 2012 | 31.18 | 31.20 | 31.10 | 31.15 | 762,677 | +0.05(+0.15%) |
Feb 27, 2012 | 31.03 | 31.17 | 31.02 | 31.10 | 554,434 | -0.03(-0.10%) |
Feb 24, 2012 | 31.15 | 31.21 | 31.12 | 31.13 | 723,660 | -0.05(-0.17%) |
Feb 23, 2012 | 31.13 | 31.19 | 31.08 | 31.19 | 786,131 | +0.21(+0.67%) |
Feb 22, 2012 | 31.06 | 31.10 | 30.98 | 30.98 | 639,225 | -0.10(-0.32%) |
Feb 21, 2012 | 31.10 | 31.14 | 31.06 | 31.08 | 916,733 | -0.08(-0.25%) |
Feb 17, 2012 | 31.13 | 31.17 | 31.07 | 31.16 | 388,283 | +0.12(+0.40%) |
Feb 16, 2012 | 30.83 | 31.05 | 30.81 | 31.03 | 266,320 | +0.05(+0.17%) |
Feb 15, 2012 | 31.07 | 31.12 | 30.94 | 30.98 | 223,007 | -0.05(-0.17%) |
Feb 14, 2012 | 30.96 | 31.06 | 30.96 | 31.03 | 432,716 | -0.08(-0.27%) |
Feb 13, 2012 | 31.14 | 31.16 | 30.99 | 31.12 | 572,400 | +0.12(+0.40%) |
Feb 10, 2012 | 31.10 | 31.10 | 30.92 | 30.99 | 237,560 | -0.24(-0.76%) |
Feb 09, 2012 | 31.20 | 31.32 | 31.20 | 31.23 | 399,443 | +0.01(+0.02%) |
Feb 08, 2012 | 31.25 | 31.35 | 31.19 | 31.22 | 483,345 | -0.01(-0.04%) |
Feb 07, 2012 | 31.19 | 31.26 | 31.13 | 31.23 | 247,508 | +0.09(+0.30%) |
Feb 06, 2012 | 31.06 | 31.18 | 30.96 | 31.14 | 320,289 | +0.03(+0.10%) |
Feb 03, 2012 | 30.95 | 31.37 | 30.95 | 31.11 | 653,969 | +0.18(+0.59%) |
Feb 02, 2012 | 30.89 | 30.98 | 30.84 | 30.93 | 594,621 | +0.06(+0.19%) |