Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.15 | 31.15 | 30.92 | 30.96 | 18,398 | -0.27(-0.87%) |
Apr 27, 2012 | 31.09 | 31.29 | 31.04 | 31.23 | 19,570 | +0.20(+0.66%) |
Apr 26, 2012 | 30.72 | 31.04 | 30.72 | 31.03 | 5,099 | +0.26(+0.86%) |
Apr 25, 2012 | 30.73 | 30.95 | 30.65 | 30.76 | 18,879 | +0.25(+0.84%) |
Apr 24, 2012 | 30.43 | 30.59 | 30.38 | 30.51 | 8,745 | +0.13(+0.43%) |
Apr 23, 2012 | 30.37 | 30.38 | 30.23 | 30.38 | 11,189 | -0.31(-1.00%) |
Apr 20, 2012 | 30.55 | 30.84 | 30.55 | 30.68 | 14,607 | +0.33(+1.08%) |
Apr 19, 2012 | 30.66 | 30.74 | 30.34 | 30.35 | 13,525 | -0.34(-1.10%) |
Apr 18, 2012 | 30.68 | 30.77 | 30.67 | 30.69 | 28,680 | -0.19(-0.61%) |
Apr 17, 2012 | 30.54 | 30.94 | 30.54 | 30.88 | 10,880 | +0.51(+1.69%) |
Apr 16, 2012 | 30.48 | 30.52 | 30.31 | 30.37 | 37,955 | +0.05(+0.15%) |
Apr 13, 2012 | 30.59 | 30.59 | 30.32 | 30.32 | 8,583 | -0.36(-1.16%) |
Apr 12, 2012 | 30.37 | 30.72 | 30.37 | 30.68 | 6,131 | +0.64(+2.14%) |
Apr 11, 2012 | 29.92 | 30.14 | 29.91 | 30.03 | 29,421 | +0.40(+1.34%) |
Apr 10, 2012 | 30.14 | 30.14 | 29.63 | 29.64 | 21,159 | -0.55(-1.83%) |
Apr 09, 2012 | 30.22 | 30.24 | 30.11 | 30.19 | 23,102 | -0.48(-1.58%) |
Apr 05, 2012 | 30.79 | 30.86 | 30.65 | 30.67 | 9,613 | -0.28(-0.89%) |
Apr 04, 2012 | 30.94 | 30.95 | 30.87 | 30.95 | 7,646 | -0.28(-0.90%) |
Apr 03, 2012 | 31.36 | 31.37 | 31.18 | 31.23 | 4,889 | -0.13(-0.40%) |
Apr 02, 2012 | 31.00 | 31.44 | 30.93 | 31.35 | 26,908 | +0.26(+0.83%) |
Mar 30, 2012 | 31.14 | 31.19 | 31.03 | 31.09 | 29,857 | +0.06(+0.18%) |
Mar 29, 2012 | 30.93 | 31.04 | 30.73 | 31.04 | 21,360 | -0.01(-0.04%) |
Mar 28, 2012 | 31.30 | 31.34 | 30.90 | 31.05 | 24,473 | -0.25(-0.81%) |
Mar 27, 2012 | 31.50 | 31.50 | 31.31 | 31.31 | 14,192 | -0.18(-0.56%) |
Mar 26, 2012 | 31.19 | 31.49 | 31.19 | 31.48 | 18,711 | +0.53(+1.71%) |
Mar 23, 2012 | 30.78 | 30.95 | 30.75 | 30.95 | 11,434 | +0.20(+0.65%) |
Mar 22, 2012 | 30.56 | 30.76 | 30.49 | 30.76 | 131,845 | -0.16(-0.51%) |
Mar 21, 2012 | 30.80 | 30.91 | 30.80 | 30.91 | 3,690 | +0.03(+0.10%) |
Mar 20, 2012 | 31.11 | 31.11 | 30.85 | 30.88 | 42,135 | -0.41(-1.31%) |
Mar 19, 2012 | 31.21 | 31.44 | 31.20 | 31.29 | 23,690 | +0.02(+0.06%) |
Mar 16, 2012 | 31.44 | 31.47 | 31.27 | 31.27 | 5,263 | -0.12(-0.40%) |
Mar 15, 2012 | 31.30 | 31.41 | 31.21 | 31.40 | 22,880 | +0.04(+0.13%) |
Mar 14, 2012 | 31.30 | 31.39 | 31.27 | 31.36 | 9,419 | +0.02(+0.06%) |
Mar 13, 2012 | 30.99 | 31.34 | 30.99 | 31.34 | 20,226 | +0.43(+1.41%) |
Mar 12, 2012 | 30.90 | 30.95 | 30.85 | 30.90 | 23,876 | -0.01(-0.04%) |
Mar 09, 2012 | 30.78 | 31.06 | 30.78 | 30.92 | 10,746 | +0.18(+0.59%) |
Mar 08, 2012 | 30.51 | 30.77 | 30.49 | 30.74 | 6,439 | +0.44(+1.45%) |
Mar 07, 2012 | 30.25 | 30.34 | 30.13 | 30.30 | 72,026 | +0.20(+0.66%) |
Mar 06, 2012 | 30.34 | 30.40 | 30.03 | 30.10 | 54,840 | -0.59(-1.91%) |
Mar 05, 2012 | 30.75 | 30.75 | 30.63 | 30.69 | 6,854 | -0.10(-0.33%) |
Mar 02, 2012 | 30.93 | 31.01 | 30.72 | 30.79 | 7,279 | -0.16(-0.51%) |
Mar 01, 2012 | 30.95 | 31.05 | 30.95 | 30.95 | 10,224 | +0.08(+0.27%) |
Feb 29, 2012 | 31.05 | 31.15 | 30.86 | 30.86 | 70,771 | -0.06(-0.21%) |
Feb 28, 2012 | 30.97 | 30.97 | 30.83 | 30.93 | 35,538 | -0.07(-0.24%) |
Feb 27, 2012 | 30.94 | 31.10 | 30.73 | 31.00 | 16,843 | -0.08(-0.27%) |
Feb 24, 2012 | 30.95 | 31.32 | 30.95 | 31.08 | 9,263 | +0.17(+0.55%) |
Feb 23, 2012 | 30.95 | 30.95 | 30.81 | 30.91 | 52,892 | +0.00(+0.01%) |
Feb 22, 2012 | 30.94 | 30.99 | 30.86 | 30.91 | 38,776 | -0.02(-0.07%) |
Feb 21, 2012 | 30.95 | 31.09 | 30.88 | 30.93 | 9,636 | -0.03(-0.09%) |
Feb 17, 2012 | 30.90 | 30.99 | 30.87 | 30.96 | 6,138 | +0.17(+0.56%) |
Feb 16, 2012 | 30.59 | 30.81 | 30.53 | 30.79 | 18,276 | +0.18(+0.57%) |
Feb 15, 2012 | 31.07 | 31.07 | 30.59 | 30.61 | 86,400 | -0.34(-1.10%) |
Feb 14, 2012 | 30.93 | 30.99 | 30.81 | 30.95 | 14,865 | -0.06(-0.21%) |
Feb 13, 2012 | 30.83 | 31.04 | 30.83 | 31.02 | 20,904 | +0.29(+0.95%) |
Feb 10, 2012 | 30.71 | 30.75 | 30.65 | 30.73 | 8,495 | -0.23(-0.75%) |
Feb 09, 2012 | 30.95 | 31.08 | 30.88 | 30.96 | 32,707 | +0.05(+0.16%) |
Feb 08, 2012 | 30.74 | 30.92 | 30.72 | 30.91 | 37,676 | +0.21(+0.67%) |
Feb 07, 2012 | 30.49 | 30.74 | 30.46 | 30.71 | 55,806 | +0.19(+0.62%) |
Feb 06, 2012 | 30.54 | 30.60 | 30.50 | 30.52 | 18,804 | -0.19(-0.63%) |
Feb 03, 2012 | 30.52 | 30.75 | 30.38 | 30.71 | 38,144 | +0.54(+1.78%) |
Feb 02, 2012 | 30.32 | 30.32 | 30.07 | 30.17 | 117,445 | -0.09(-0.31%) |