Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.98 | 31.14 | 30.88 | 31.06 | 312,557 | -0.26(-0.82%) |
Apr 27, 2012 | 31.40 | 31.50 | 31.24 | 31.31 | 350,679 | -0.14(-0.44%) |
Apr 26, 2012 | 31.30 | 31.52 | 31.20 | 31.45 | 230,204 | +0.06(+0.18%) |
Apr 25, 2012 | 31.59 | 31.63 | 31.32 | 31.40 | 165,622 | +0.02(+0.06%) |
Apr 24, 2012 | 31.20 | 31.43 | 31.06 | 31.38 | 238,918 | +0.04(+0.12%) |
Apr 23, 2012 | 31.42 | 31.44 | 31.07 | 31.34 | 163,357 | -0.50(-1.59%) |
Apr 20, 2012 | 31.98 | 32.17 | 31.85 | 31.85 | 159,598 | -0.34(-1.06%) |
Apr 19, 2012 | 31.79 | 32.28 | 31.79 | 32.18 | 420,781 | +0.60(+1.89%) |
Apr 18, 2012 | 31.18 | 31.63 | 31.11 | 31.59 | 301,750 | +0.22(+0.70%) |
Apr 17, 2012 | 31.32 | 31.54 | 31.29 | 31.37 | 272,578 | +0.47(+1.51%) |
Apr 16, 2012 | 31.17 | 31.20 | 30.71 | 30.90 | 256,670 | +0.34(+1.11%) |
Apr 13, 2012 | 31.04 | 31.12 | 30.53 | 30.56 | 117,533 | -0.42(-1.36%) |
Apr 12, 2012 | 30.59 | 31.13 | 30.34 | 30.98 | 361,296 | +0.22(+0.72%) |
Apr 11, 2012 | 30.75 | 30.89 | 30.63 | 30.76 | 160,795 | +0.55(+1.82%) |
Apr 10, 2012 | 30.82 | 30.84 | 30.18 | 30.21 | 217,497 | -1.08(-3.46%) |
Apr 09, 2012 | 31.24 | 31.38 | 31.12 | 31.29 | 147,733 | +0.45(+1.46%) |
Apr 05, 2012 | 30.67 | 30.89 | 30.58 | 30.84 | 98,348 | -0.06(-0.18%) |
Apr 04, 2012 | 30.89 | 31.09 | 30.66 | 30.90 | 451,631 | -0.25(-0.80%) |
Apr 03, 2012 | 31.10 | 31.32 | 30.88 | 31.15 | 365,429 | -0.96(-3.00%) |
Apr 02, 2012 | 31.75 | 32.22 | 31.52 | 32.11 | 250,595 | +0.39(+1.22%) |
Mar 30, 2012 | 31.51 | 31.91 | 31.48 | 31.73 | 509,673 | +1.10(+3.60%) |
Mar 29, 2012 | 30.66 | 30.76 | 30.54 | 30.62 | 501,958 | -0.13(-0.42%) |
Mar 28, 2012 | 30.75 | 30.77 | 30.57 | 30.75 | 876,462 | +0.00(+0.00%) |
Mar 27, 2012 | 30.50 | 30.84 | 30.07 | 30.75 | 327,133 | +0.37(+1.21%) |
Mar 26, 2012 | 30.20 | 30.47 | 30.05 | 30.39 | 208,614 | +0.29(+0.98%) |
Mar 23, 2012 | 30.14 | 30.14 | 29.93 | 30.09 | 162,065 | +0.04(+0.12%) |
Mar 22, 2012 | 30.19 | 30.25 | 29.91 | 30.05 | 221,683 | -0.59(-1.92%) |
Mar 21, 2012 | 30.58 | 30.86 | 30.49 | 30.64 | 196,846 | +0.02(+0.06%) |
Mar 20, 2012 | 30.65 | 30.84 | 30.49 | 30.62 | 170,157 | -0.29(-0.95%) |
Mar 19, 2012 | 30.68 | 31.03 | 30.68 | 30.92 | 259,436 | +0.18(+0.60%) |
Mar 16, 2012 | 30.85 | 30.97 | 30.73 | 30.73 | 228,671 | -0.25(-0.80%) |
Mar 15, 2012 | 31.03 | 31.16 | 30.95 | 30.98 | 236,201 | -0.10(-0.32%) |
Mar 14, 2012 | 31.21 | 31.22 | 30.93 | 31.08 | 194,689 | -0.33(-1.05%) |
Mar 13, 2012 | 31.33 | 31.45 | 31.21 | 31.41 | 108,197 | +0.06(+0.21%) |
Mar 12, 2012 | 31.44 | 31.44 | 31.21 | 31.35 | 158,745 | -0.21(-0.67%) |
Mar 09, 2012 | 31.62 | 31.62 | 31.41 | 31.56 | 191,185 | +0.14(+0.44%) |
Mar 08, 2012 | 30.86 | 31.49 | 30.86 | 31.42 | 202,262 | +0.65(+2.12%) |
Mar 07, 2012 | 30.53 | 30.81 | 30.52 | 30.77 | 334,614 | +0.65(+2.16%) |
Mar 06, 2012 | 30.59 | 30.62 | 29.98 | 30.12 | 155,192 | -0.65(-2.12%) |
Mar 05, 2012 | 31.37 | 31.28 | 30.74 | 30.77 | 147,781 | -0.60(-1.90%) |
Mar 02, 2012 | 31.44 | 31.56 | 31.29 | 31.37 | 228,475 | -0.22(-0.70%) |
Mar 01, 2012 | 31.07 | 31.64 | 31.04 | 31.59 | 268,830 | +0.74(+2.41%) |
Feb 29, 2012 | 30.87 | 31.01 | 30.74 | 30.84 | 234,141 | +0.06(+0.21%) |
Feb 28, 2012 | 30.83 | 31.00 | 30.75 | 30.78 | 122,837 | +0.11(+0.36%) |
Feb 27, 2012 | 30.54 | 30.81 | 30.49 | 30.67 | 195,190 | -0.13(-0.42%) |
Feb 24, 2012 | 30.60 | 30.83 | 30.46 | 30.80 | 113,855 | +0.22(+0.72%) |
Feb 23, 2012 | 30.68 | 30.68 | 30.31 | 30.58 | 181,546 | -0.17(-0.54%) |
Feb 22, 2012 | 30.50 | 30.74 | 30.38 | 30.74 | 145,690 | +0.24(+0.78%) |
Feb 21, 2012 | 30.54 | 30.96 | 30.46 | 30.50 | 203,173 | +0.11(+0.36%) |
Feb 17, 2012 | 30.30 | 30.60 | 30.17 | 30.39 | 233,874 | +0.39(+1.32%) |
Feb 16, 2012 | 29.94 | 30.14 | 29.81 | 30.00 | 222,334 | +0.14(+0.46%) |
Feb 15, 2012 | 29.97 | 30.08 | 29.72 | 29.86 | 454,743 | -0.18(-0.61%) |
Feb 14, 2012 | 29.95 | 30.07 | 29.80 | 30.05 | 186,856 | -0.04(-0.12%) |
Feb 13, 2012 | 30.28 | 30.28 | 29.85 | 30.08 | 285,534 | +0.37(+1.24%) |
Feb 10, 2012 | 29.90 | 29.91 | 29.67 | 29.72 | 165,854 | -0.33(-1.10%) |
Feb 09, 2012 | 30.33 | 30.36 | 30.02 | 30.05 | 275,126 | -0.03(-0.09%) |
Feb 08, 2012 | 30.29 | 30.36 | 30.06 | 30.07 | 173,740 | -0.27(-0.88%) |
Feb 07, 2012 | 30.57 | 30.62 | 30.29 | 30.34 | 339,622 | -0.73(-2.33%) |
Feb 06, 2012 | 31.03 | 31.14 | 30.94 | 31.06 | 251,402 | -0.09(-0.29%) |
Feb 03, 2012 | 31.79 | 32.02 | 31.01 | 31.16 | 321,336 | +0.27(+0.86%) |
Feb 02, 2012 | 30.76 | 31.02 | 30.70 | 30.89 | 328,535 | -0.60(-1.90%) |