Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.99 | 29.00 | 28.64 | 28.67 | 411,733 | -0.41(-1.39%) |
Apr 27, 2012 | 28.95 | 29.29 | 28.76 | 29.07 | 625,486 | +0.21(+0.75%) |
Apr 26, 2012 | 28.67 | 28.94 | 28.53 | 28.86 | 603,995 | +0.12(+0.43%) |
Apr 25, 2012 | 28.88 | 29.01 | 28.65 | 28.73 | 598,039 | +0.17(+0.58%) |
Apr 24, 2012 | 28.63 | 28.91 | 28.46 | 28.57 | 368,611 | +0.00(+0.00%) |
Apr 23, 2012 | 28.48 | 28.63 | 28.14 | 28.57 | 468,895 | -0.30(-1.03%) |
Apr 20, 2012 | 28.78 | 29.21 | 28.78 | 28.86 | 524,777 | +0.18(+0.63%) |
Apr 19, 2012 | 28.83 | 29.10 | 28.47 | 28.68 | 589,217 | -0.20(-0.69%) |
Apr 18, 2012 | 29.03 | 29.14 | 28.79 | 28.88 | 544,036 | -0.26(-0.88%) |
Apr 17, 2012 | 29.11 | 29.39 | 28.94 | 29.14 | 351,524 | +0.28(+0.97%) |
Apr 16, 2012 | 29.00 | 29.11 | 28.67 | 28.86 | 481,572 | -0.04(-0.14%) |
Apr 13, 2012 | 29.23 | 29.32 | 28.85 | 28.90 | 573,708 | -0.46(-1.58%) |
Apr 12, 2012 | 28.77 | 29.45 | 28.77 | 29.36 | 933,934 | +0.50(+1.72%) |
Apr 11, 2012 | 28.86 | 28.96 | 28.60 | 28.86 | 569,770 | +0.33(+1.16%) |
Apr 10, 2012 | 28.98 | 28.98 | 28.36 | 28.53 | 1,487,902 | -0.46(-1.60%) |
Apr 09, 2012 | 28.92 | 29.05 | 28.70 | 29.00 | 652,104 | -0.27(-0.93%) |
Apr 05, 2012 | 29.18 | 29.35 | 29.15 | 29.27 | 362,933 | -0.07(-0.25%) |
Apr 04, 2012 | 29.32 | 29.45 | 29.05 | 29.34 | 691,652 | -0.22(-0.76%) |
Apr 03, 2012 | 29.46 | 29.62 | 29.20 | 29.57 | 896,310 | +0.01(+0.03%) |
Apr 02, 2012 | 29.54 | 29.85 | 29.25 | 29.56 | 797,540 | +0.01(+0.03%) |
Mar 30, 2012 | 29.91 | 29.91 | 29.52 | 29.55 | 518,663 | -0.15(-0.50%) |
Mar 29, 2012 | 29.62 | 29.77 | 29.32 | 29.70 | 510,142 | -0.03(-0.11%) |
Mar 28, 2012 | 29.87 | 29.96 | 29.38 | 29.73 | 574,292 | -0.16(-0.53%) |
Mar 27, 2012 | 29.45 | 30.01 | 29.45 | 29.89 | 972,666 | +0.50(+1.72%) |
Mar 26, 2012 | 29.26 | 29.53 | 29.15 | 29.39 | 713,008 | +0.34(+1.17%) |
Mar 23, 2012 | 28.81 | 29.14 | 28.55 | 29.05 | 983,254 | +0.23(+0.80%) |
Mar 22, 2012 | 29.27 | 29.27 | 28.58 | 28.81 | 679,785 | -0.67(-2.29%) |
Mar 21, 2012 | 29.52 | 29.67 | 29.22 | 29.49 | 429,125 | +0.07(+0.25%) |
Mar 20, 2012 | 29.41 | 29.86 | 29.33 | 29.41 | 553,014 | -0.45(-1.50%) |
Mar 19, 2012 | 30.06 | 30.11 | 29.79 | 29.86 | 375,351 | -0.20(-0.66%) |
Mar 16, 2012 | 30.26 | 30.39 | 29.93 | 30.06 | 1,023,000 | -0.20(-0.67%) |
Mar 15, 2012 | 30.10 | 30.41 | 29.99 | 30.26 | 394,140 | +0.18(+0.60%) |
Mar 14, 2012 | 30.30 | 30.41 | 30.00 | 30.08 | 401,661 | -0.29(-0.94%) |
Mar 13, 2012 | 30.18 | 30.38 | 30.00 | 30.37 | 547,123 | +0.43(+1.42%) |
Mar 12, 2012 | 30.05 | 30.32 | 29.87 | 29.94 | 782,642 | -0.15(-0.49%) |
Mar 09, 2012 | 29.62 | 30.39 | 29.62 | 30.09 | 637,470 | +0.41(+1.39%) |
Mar 08, 2012 | 29.60 | 29.90 | 29.32 | 29.67 | 973,458 | +0.23(+0.79%) |
Mar 07, 2012 | 29.36 | 29.75 | 29.26 | 29.44 | 627,089 | +0.21(+0.72%) |
Mar 06, 2012 | 29.65 | 29.80 | 29.08 | 29.23 | 731,958 | -0.80(-2.67%) |
Mar 05, 2012 | 30.09 | 30.28 | 29.84 | 30.03 | 595,925 | -0.17(-0.58%) |
Mar 02, 2012 | 30.51 | 30.54 | 30.00 | 30.21 | 455,839 | -0.31(-1.02%) |
Mar 01, 2012 | 30.65 | 30.78 | 30.32 | 30.52 | 386,939 | +0.15(+0.50%) |
Feb 29, 2012 | 30.79 | 30.88 | 30.28 | 30.37 | 517,860 | -0.38(-1.24%) |
Feb 28, 2012 | 30.80 | 30.87 | 30.50 | 30.75 | 667,505 | -0.06(-0.19%) |
Feb 27, 2012 | 30.19 | 31.00 | 30.02 | 30.80 | 716,919 | +0.36(+1.20%) |
Feb 24, 2012 | 30.70 | 30.72 | 30.28 | 30.44 | 783,779 | -0.24(-0.79%) |
Feb 23, 2012 | 30.89 | 30.98 | 30.56 | 30.68 | 1,254,087 | -0.13(-0.42%) |
Feb 22, 2012 | 30.39 | 31.06 | 29.78 | 30.81 | 1,205,889 | -1.00(-3.15%) |
Feb 21, 2012 | 31.75 | 32.08 | 31.66 | 31.81 | 531,220 | +0.06(+0.20%) |
Feb 17, 2012 | 32.05 | 32.10 | 31.54 | 31.75 | 385,563 | -0.12(-0.39%) |
Feb 16, 2012 | 31.25 | 31.93 | 31.23 | 31.87 | 471,350 | +0.57(+1.81%) |
Feb 15, 2012 | 32.06 | 32.16 | 31.20 | 31.31 | 842,948 | -0.62(-1.96%) |
Feb 14, 2012 | 31.71 | 31.96 | 31.57 | 31.93 | 486,587 | +0.12(+0.39%) |
Feb 13, 2012 | 31.57 | 31.81 | 31.16 | 31.81 | 416,100 | +0.70(+2.24%) |
Feb 10, 2012 | 30.64 | 31.15 | 30.50 | 31.11 | 522,218 | +0.02(+0.05%) |
Feb 09, 2012 | 31.45 | 31.45 | 30.78 | 31.09 | 1,278,007 | -0.44(-1.39%) |
Feb 08, 2012 | 31.47 | 31.61 | 31.22 | 31.53 | 308,903 | +0.10(+0.33%) |
Feb 07, 2012 | 31.33 | 31.59 | 31.19 | 31.43 | 385,111 | -0.02(-0.08%) |
Feb 06, 2012 | 31.50 | 31.62 | 31.38 | 31.45 | 668,687 | -0.07(-0.24%) |
Feb 03, 2012 | 30.89 | 31.57 | 30.81 | 31.53 | 719,328 | +1.04(+3.41%) |
Feb 02, 2012 | 30.64 | 30.88 | 30.41 | 30.49 | 720,622 | -0.07(-0.22%) |