Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.29 | 29.32 | 29.26 | 29.31 | 67,818 | -0.03(-0.11%) |
Apr 27, 2012 | 29.33 | 29.38 | 29.25 | 29.35 | 48,128 | +0.07(+0.24%) |
Apr 26, 2012 | 29.05 | 29.33 | 29.05 | 29.27 | 58,889 | +0.19(+0.67%) |
Apr 25, 2012 | 28.96 | 29.08 | 28.96 | 29.08 | 52,352 | +0.21(+0.74%) |
Apr 24, 2012 | 28.68 | 28.89 | 28.68 | 28.87 | 50,271 | +0.25(+0.88%) |
Apr 23, 2012 | 28.68 | 28.68 | 28.53 | 28.61 | 44,921 | -0.26(-0.90%) |
Apr 20, 2012 | 28.75 | 28.98 | 28.75 | 28.87 | 46,462 | +0.21(+0.75%) |
Apr 19, 2012 | 28.79 | 28.79 | 28.52 | 28.66 | 61,290 | -0.07(-0.25%) |
Apr 18, 2012 | 28.76 | 28.79 | 28.71 | 28.73 | 52,384 | -0.15(-0.52%) |
Apr 17, 2012 | 28.71 | 28.91 | 28.64 | 28.88 | 62,129 | +0.24(+0.84%) |
Apr 16, 2012 | 28.56 | 28.67 | 28.49 | 28.64 | 32,973 | +0.19(+0.66%) |
Apr 13, 2012 | 28.59 | 28.62 | 28.45 | 28.45 | 40,490 | -0.18(-0.61%) |
Apr 12, 2012 | 28.48 | 28.65 | 28.44 | 28.63 | 75,915 | +0.20(+0.71%) |
Apr 11, 2012 | 28.47 | 28.50 | 28.39 | 28.43 | 44,293 | +0.20(+0.71%) |
Apr 10, 2012 | 28.62 | 28.64 | 28.22 | 28.22 | 139,723 | -0.44(-1.54%) |
Apr 09, 2012 | 28.67 | 28.74 | 28.60 | 28.67 | 74,291 | -0.28(-0.96%) |
Apr 05, 2012 | 28.96 | 28.99 | 28.84 | 28.94 | 66,189 | -0.10(-0.36%) |
Apr 04, 2012 | 28.98 | 29.10 | 28.97 | 29.05 | 122,973 | -0.11(-0.38%) |
Apr 03, 2012 | 29.22 | 29.25 | 29.02 | 29.16 | 159,367 | -0.07(-0.24%) |
Apr 02, 2012 | 29.06 | 29.29 | 29.02 | 29.23 | 320,902 | +0.19(+0.65%) |
Mar 30, 2012 | 29.02 | 29.09 | 28.96 | 29.04 | 115,660 | +0.16(+0.56%) |
Mar 29, 2012 | 28.81 | 28.92 | 28.64 | 28.88 | 77,276 | -0.05(-0.16%) |
Mar 28, 2012 | 29.08 | 29.08 | 28.81 | 28.92 | 48,086 | -0.18(-0.62%) |
Mar 27, 2012 | 29.15 | 29.21 | 29.10 | 29.11 | 71,369 | +0.01(+0.02%) |
Mar 26, 2012 | 28.98 | 29.11 | 28.98 | 29.10 | 38,190 | +0.29(+1.02%) |
Mar 23, 2012 | 28.79 | 28.85 | 28.69 | 28.81 | 54,771 | +0.02(+0.07%) |
Mar 22, 2012 | 28.86 | 28.86 | 28.71 | 28.79 | 28,250 | -0.10(-0.36%) |
Mar 21, 2012 | 28.96 | 28.96 | 28.86 | 28.89 | 150,421 | -0.03(-0.11%) |
Mar 20, 2012 | 28.87 | 28.95 | 28.84 | 28.92 | 85,741 | -0.06(-0.20%) |
Mar 19, 2012 | 28.85 | 29.06 | 28.82 | 28.98 | 65,802 | +0.04(+0.16%) |
Mar 16, 2012 | 28.96 | 28.99 | 28.90 | 28.94 | 164,170 | +0.03(+0.11%) |
Mar 15, 2012 | 28.85 | 28.92 | 28.79 | 28.90 | 82,842 | +0.09(+0.31%) |
Mar 14, 2012 | 28.92 | 29.00 | 28.77 | 28.81 | 89,897 | -0.14(-0.49%) |
Mar 13, 2012 | 28.72 | 28.97 | 28.71 | 28.96 | 71,941 | +0.31(+1.08%) |
Mar 12, 2012 | 28.48 | 28.67 | 28.48 | 28.65 | 169,212 | +0.15(+0.52%) |
Mar 09, 2012 | 28.45 | 28.58 | 28.41 | 28.50 | 167,954 | +0.10(+0.36%) |
Mar 08, 2012 | 28.40 | 28.43 | 28.34 | 28.40 | 85,173 | +0.14(+0.48%) |
Mar 07, 2012 | 28.14 | 28.26 | 28.06 | 28.26 | 61,768 | +0.16(+0.57%) |
Mar 06, 2012 | 28.24 | 28.24 | 28.04 | 28.10 | 99,187 | -0.33(-1.17%) |
Mar 05, 2012 | 28.36 | 28.45 | 28.28 | 28.43 | 76,162 | +0.08(+0.29%) |
Mar 02, 2012 | 28.40 | 28.43 | 28.33 | 28.35 | 91,446 | -0.05(-0.18%) |
Mar 01, 2012 | 28.35 | 28.44 | 28.31 | 28.40 | 88,337 | +0.06(+0.23%) |
Feb 29, 2012 | 28.43 | 28.50 | 28.30 | 28.34 | 72,463 | -0.08(-0.27%) |
Feb 28, 2012 | 28.38 | 28.44 | 28.34 | 28.42 | 54,390 | +0.07(+0.25%) |
Feb 27, 2012 | 28.20 | 28.40 | 28.15 | 28.34 | 112,593 | +0.03(+0.11%) |
Feb 24, 2012 | 28.28 | 28.36 | 28.27 | 28.31 | 154,348 | +0.04(+0.16%) |
Feb 23, 2012 | 28.09 | 28.28 | 28.06 | 28.27 | 289,571 | +0.12(+0.41%) |
Feb 22, 2012 | 28.21 | 28.22 | 28.07 | 28.15 | 84,986 | -0.07(-0.25%) |
Feb 21, 2012 | 28.36 | 28.38 | 28.18 | 28.22 | 71,405 | -0.06(-0.23%) |
Feb 17, 2012 | 28.24 | 28.31 | 28.20 | 28.29 | 107,915 | +0.13(+0.48%) |
Feb 16, 2012 | 27.90 | 28.18 | 27.90 | 28.15 | 92,313 | +0.27(+0.97%) |
Feb 15, 2012 | 28.07 | 28.09 | 27.82 | 27.88 | 79,086 | -0.10(-0.37%) |
Feb 14, 2012 | 28.02 | 28.02 | 27.82 | 27.98 | 60,046 | -0.06(-0.21%) |
Feb 13, 2012 | 28.00 | 28.07 | 27.97 | 28.04 | 115,676 | +0.15(+0.55%) |
Feb 10, 2012 | 27.93 | 27.93 | 27.80 | 27.89 | 101,711 | -0.17(-0.62%) |
Feb 09, 2012 | 28.04 | 28.09 | 27.94 | 28.06 | 79,711 | +0.03(+0.09%) |
Feb 08, 2012 | 28.05 | 28.06 | 27.91 | 28.04 | 122,768 | +0.01(+0.02%) |
Feb 07, 2012 | 27.95 | 28.05 | 27.84 | 28.03 | 170,681 | +0.10(+0.37%) |
Feb 06, 2012 | 27.93 | 27.94 | 27.85 | 27.93 | 202,548 | -0.06(-0.23%) |
Feb 03, 2012 | 28.00 | 28.09 | 27.90 | 27.99 | 134,220 | +0.22(+0.79%) |
Feb 02, 2012 | 27.79 | 27.82 | 27.67 | 27.77 | 96,148 | +0.00(+0.00%) |