Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.04 | 33.28 | 32.89 | 33.19 | 263,222 | +0.02(+0.05%) |
Apr 27, 2012 | 33.11 | 33.17 | 32.87 | 33.17 | 368,036 | +0.17(+0.50%) |
Apr 26, 2012 | 33.00 | 33.01 | 32.86 | 33.01 | 374,991 | -0.01(-0.02%) |
Apr 25, 2012 | 33.08 | 33.09 | 32.91 | 33.01 | 357,525 | +0.24(+0.72%) |
Apr 24, 2012 | 32.50 | 32.81 | 32.49 | 32.78 | 337,483 | +0.22(+0.68%) |
Apr 23, 2012 | 32.45 | 32.63 | 32.26 | 32.56 | 252,918 | -0.26(-0.79%) |
Apr 20, 2012 | 32.74 | 33.04 | 32.68 | 32.82 | 228,382 | +0.38(+1.17%) |
Apr 19, 2012 | 32.67 | 32.71 | 32.19 | 32.44 | 132,975 | -0.23(-0.70%) |
Apr 18, 2012 | 33.04 | 33.04 | 32.59 | 32.67 | 111,067 | -0.47(-1.43%) |
Apr 17, 2012 | 32.79 | 33.34 | 32.77 | 33.14 | 227,570 | +0.51(+1.55%) |
Apr 16, 2012 | 32.48 | 32.80 | 32.42 | 32.63 | 218,765 | +0.16(+0.49%) |
Apr 13, 2012 | 32.58 | 32.80 | 32.48 | 32.48 | 219,274 | -0.24(-0.72%) |
Apr 12, 2012 | 32.60 | 32.92 | 32.29 | 32.71 | 248,898 | +0.08(+0.24%) |
Apr 11, 2012 | 32.97 | 32.97 | 32.61 | 32.63 | 344,833 | -0.11(-0.34%) |
Apr 10, 2012 | 33.17 | 33.21 | 32.72 | 32.74 | 284,252 | -0.43(-1.31%) |
Apr 09, 2012 | 33.11 | 33.39 | 33.11 | 33.18 | 179,500 | -0.40(-1.20%) |
Apr 05, 2012 | 33.53 | 33.69 | 33.41 | 33.58 | 155,728 | -0.13(-0.37%) |
Apr 04, 2012 | 33.95 | 33.95 | 33.64 | 33.71 | 133,028 | -0.48(-1.41%) |
Apr 03, 2012 | 34.13 | 34.37 | 33.90 | 34.19 | 176,162 | -0.03(-0.09%) |
Apr 02, 2012 | 33.71 | 34.22 | 33.61 | 34.22 | 186,808 | +0.47(+1.38%) |
Mar 30, 2012 | 33.97 | 33.97 | 33.68 | 33.76 | 260,557 | -0.02(-0.07%) |
Mar 29, 2012 | 33.44 | 33.84 | 33.34 | 33.78 | 178,073 | +0.14(+0.42%) |
Mar 28, 2012 | 33.87 | 33.96 | 33.40 | 33.64 | 237,161 | -0.21(-0.63%) |
Mar 27, 2012 | 34.05 | 34.05 | 33.83 | 33.85 | 134,726 | -0.10(-0.30%) |
Mar 26, 2012 | 33.74 | 34.13 | 33.68 | 33.95 | 197,268 | +0.47(+1.42%) |
Mar 23, 2012 | 33.41 | 33.53 | 33.19 | 33.48 | 237,091 | +0.11(+0.33%) |
Mar 22, 2012 | 33.37 | 33.49 | 33.08 | 33.37 | 176,360 | -0.12(-0.35%) |
Mar 21, 2012 | 33.62 | 33.70 | 33.49 | 33.49 | 175,081 | -0.16(-0.47%) |
Mar 20, 2012 | 33.64 | 33.85 | 33.59 | 33.65 | 135,663 | -0.20(-0.58%) |
Mar 19, 2012 | 33.91 | 34.16 | 33.52 | 33.84 | 220,536 | -0.05(-0.14%) |
Mar 16, 2012 | 33.97 | 34.13 | 33.84 | 33.89 | 324,090 | -0.08(-0.23%) |
Mar 15, 2012 | 34.02 | 34.02 | 33.54 | 33.97 | 169,121 | +0.02(+0.05%) |
Mar 14, 2012 | 34.47 | 34.47 | 33.87 | 33.95 | 144,421 | -0.50(-1.44%) |
Mar 13, 2012 | 34.32 | 34.45 | 33.98 | 34.45 | 319,167 | +0.32(+0.93%) |
Mar 12, 2012 | 34.15 | 34.31 | 34.03 | 34.13 | 151,054 | +0.05(+0.14%) |
Mar 09, 2012 | 33.82 | 34.26 | 33.76 | 34.09 | 202,568 | +0.26(+0.77%) |
Mar 08, 2012 | 33.85 | 33.95 | 33.57 | 33.83 | 175,904 | +0.10(+0.30%) |
Mar 07, 2012 | 33.73 | 33.76 | 33.38 | 33.72 | 206,913 | +0.02(+0.05%) |
Mar 06, 2012 | 33.72 | 33.91 | 33.43 | 33.71 | 265,916 | -0.32(-0.95%) |
Mar 05, 2012 | 33.47 | 34.06 | 33.37 | 34.03 | 320,743 | +0.44(+1.32%) |
Mar 02, 2012 | 33.68 | 33.82 | 33.40 | 33.59 | 408,237 | -0.03(-0.09%) |
Mar 01, 2012 | 33.86 | 33.91 | 33.42 | 33.62 | 451,192 | -0.06(-0.19%) |
Feb 29, 2012 | 33.53 | 33.91 | 33.38 | 33.68 | 351,498 | +0.27(+0.80%) |
Feb 28, 2012 | 33.40 | 33.66 | 32.98 | 33.42 | 221,625 | -0.13(-0.40%) |
Feb 27, 2012 | 33.46 | 33.73 | 33.02 | 33.55 | 155,511 | -0.14(-0.42%) |
Feb 24, 2012 | 33.83 | 33.88 | 33.45 | 33.69 | 130,660 | -0.19(-0.56%) |
Feb 23, 2012 | 33.51 | 33.94 | 33.51 | 33.88 | 144,093 | +0.43(+1.30%) |
Feb 22, 2012 | 33.57 | 33.71 | 33.32 | 33.45 | 116,907 | -0.13(-0.40%) |
Feb 21, 2012 | 33.59 | 33.87 | 33.42 | 33.58 | 109,465 | -0.01(-0.02%) |
Feb 17, 2012 | 33.82 | 33.95 | 33.47 | 33.59 | 158,654 | -0.15(-0.44%) |
Feb 16, 2012 | 33.07 | 33.83 | 33.06 | 33.74 | 207,345 | +0.68(+2.05%) |
Feb 15, 2012 | 33.20 | 33.34 | 32.93 | 33.06 | 161,120 | -0.02(-0.05%) |
Feb 14, 2012 | 33.09 | 33.21 | 32.78 | 33.08 | 134,334 | -0.13(-0.40%) |
Feb 13, 2012 | 33.47 | 33.47 | 33.02 | 33.21 | 119,777 | -0.13(-0.38%) |
Feb 10, 2012 | 33.24 | 33.75 | 33.11 | 33.34 | 200,830 | -0.18(-0.54%) |
Feb 09, 2012 | 33.89 | 33.89 | 33.42 | 33.52 | 270,707 | -0.21(-0.63%) |
Feb 08, 2012 | 33.73 | 33.86 | 33.31 | 33.73 | 351,850 | +0.06(+0.19%) |
Feb 07, 2012 | 33.64 | 33.85 | 33.46 | 33.67 | 206,855 | -0.01(-0.02%) |
Feb 06, 2012 | 33.70 | 33.75 | 33.38 | 33.68 | 229,299 | -0.03(-0.09%) |
Feb 03, 2012 | 33.78 | 33.86 | 33.57 | 33.71 | 242,806 | +0.33(+0.99%) |
Feb 02, 2012 | 33.50 | 33.65 | 33.31 | 33.38 | 273,978 | -0.12(-0.35%) |