Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.37 | 30.48 | 30.07 | 30.09 | 1,434,647 | -0.22(-0.71%) |
Apr 27, 2012 | 30.00 | 30.34 | 29.87 | 30.31 | 1,208,182 | +0.34(+1.13%) |
Apr 26, 2012 | 29.47 | 30.00 | 29.22 | 29.97 | 1,171,018 | +0.31(+1.04%) |
Apr 25, 2012 | 29.30 | 29.73 | 29.18 | 29.66 | 1,680,044 | +0.56(+1.94%) |
Apr 24, 2012 | 28.88 | 29.14 | 28.71 | 29.10 | 1,269,318 | +0.36(+1.24%) |
Apr 23, 2012 | 28.91 | 29.04 | 28.53 | 28.74 | 1,181,305 | -0.45(-1.53%) |
Apr 20, 2012 | 29.26 | 29.37 | 29.07 | 29.19 | 622,977 | +0.11(+0.39%) |
Apr 19, 2012 | 29.31 | 29.39 | 28.92 | 29.07 | 1,209,187 | -0.25(-0.86%) |
Apr 18, 2012 | 29.42 | 29.61 | 29.31 | 29.33 | 970,976 | -0.17(-0.58%) |
Apr 17, 2012 | 29.02 | 29.59 | 28.95 | 29.50 | 938,700 | +0.57(+1.98%) |
Apr 16, 2012 | 29.02 | 29.03 | 28.74 | 28.93 | 825,315 | +0.04(+0.12%) |
Apr 13, 2012 | 29.51 | 29.51 | 28.83 | 28.89 | 893,377 | -0.55(-1.86%) |
Apr 12, 2012 | 29.21 | 29.56 | 29.05 | 29.44 | 742,228 | +0.33(+1.13%) |
Apr 11, 2012 | 29.24 | 29.36 | 28.95 | 29.11 | 843,812 | +0.17(+0.60%) |
Apr 10, 2012 | 29.25 | 29.41 | 28.93 | 28.94 | 954,544 | -0.43(-1.47%) |
Apr 09, 2012 | 29.38 | 29.56 | 29.20 | 29.37 | 537,659 | -0.47(-1.58%) |
Apr 05, 2012 | 29.67 | 29.87 | 29.59 | 29.84 | 430,695 | +0.02(+0.05%) |
Apr 04, 2012 | 29.84 | 29.96 | 29.66 | 29.82 | 839,100 | -0.25(-0.83%) |
Apr 03, 2012 | 29.94 | 30.10 | 29.78 | 30.07 | 829,708 | +0.18(+0.60%) |
Apr 02, 2012 | 29.69 | 30.11 | 29.62 | 29.89 | 1,302,180 | +0.22(+0.73%) |
Mar 30, 2012 | 29.96 | 29.96 | 29.67 | 29.68 | 1,470,003 | -0.07(-0.22%) |
Mar 29, 2012 | 29.73 | 30.00 | 29.61 | 29.75 | 862,733 | -0.14(-0.47%) |
Mar 28, 2012 | 29.95 | 30.09 | 29.75 | 29.89 | 864,592 | -0.07(-0.25%) |
Mar 27, 2012 | 30.08 | 30.13 | 29.89 | 29.96 | 541,551 | -0.05(-0.18%) |
Mar 26, 2012 | 29.81 | 30.11 | 29.81 | 30.02 | 701,525 | +0.45(+1.54%) |
Mar 23, 2012 | 29.55 | 29.58 | 29.28 | 29.56 | 557,019 | +0.10(+0.35%) |
Mar 22, 2012 | 29.65 | 29.69 | 29.33 | 29.46 | 793,129 | -0.29(-0.99%) |
Mar 21, 2012 | 29.87 | 29.98 | 29.69 | 29.75 | 552,845 | -0.12(-0.41%) |
Mar 20, 2012 | 29.95 | 30.10 | 29.86 | 29.87 | 1,225,032 | -0.22(-0.73%) |
Mar 19, 2012 | 29.99 | 30.22 | 29.82 | 30.09 | 1,195,746 | +0.18(+0.62%) |
Mar 16, 2012 | 29.87 | 30.00 | 29.83 | 29.91 | 1,496,640 | -0.05(-0.16%) |
Mar 15, 2012 | 29.61 | 29.96 | 29.60 | 29.96 | 1,168,063 | +0.29(+0.98%) |
Mar 14, 2012 | 29.44 | 29.75 | 29.36 | 29.67 | 1,140,150 | +0.15(+0.52%) |
Mar 13, 2012 | 28.91 | 29.52 | 28.85 | 29.51 | 1,419,263 | +0.69(+2.39%) |
Mar 12, 2012 | 28.33 | 29.01 | 28.33 | 28.82 | 1,135,821 | -0.17(-0.58%) |
Mar 09, 2012 | 28.73 | 29.28 | 28.73 | 28.99 | 907,657 | +0.26(+0.91%) |
Mar 08, 2012 | 28.49 | 28.86 | 28.37 | 28.73 | 1,501,605 | +0.40(+1.43%) |
Mar 07, 2012 | 28.28 | 28.43 | 28.13 | 28.33 | 824,328 | +0.07(+0.26%) |
Mar 06, 2012 | 28.44 | 28.61 | 28.18 | 28.25 | 1,177,067 | -0.43(-1.49%) |
Mar 05, 2012 | 28.57 | 28.82 | 28.45 | 28.68 | 819,547 | +0.00(+0.01%) |
Mar 02, 2012 | 28.99 | 28.99 | 28.61 | 28.67 | 649,944 | -0.29(-1.00%) |
Mar 01, 2012 | 29.05 | 29.07 | 28.65 | 28.96 | 1,308,450 | -0.06(-0.22%) |
Feb 29, 2012 | 29.40 | 29.50 | 28.96 | 29.03 | 2,408,602 | -0.42(-1.41%) |
Feb 28, 2012 | 29.31 | 29.62 | 29.20 | 29.44 | 1,367,485 | +0.30(+1.04%) |
Feb 27, 2012 | 29.16 | 29.27 | 28.88 | 29.14 | 974,528 | -0.17(-0.58%) |
Feb 24, 2012 | 29.16 | 29.41 | 29.13 | 29.31 | 911,698 | +0.24(+0.82%) |
Feb 23, 2012 | 29.07 | 29.23 | 28.92 | 29.07 | 1,228,628 | +0.05(+0.16%) |
Feb 22, 2012 | 29.24 | 29.25 | 28.87 | 29.02 | 1,211,229 | -0.10(-0.35%) |
Feb 21, 2012 | 29.36 | 29.50 | 29.00 | 29.13 | 904,138 | -0.20(-0.70%) |
Feb 17, 2012 | 29.57 | 29.70 | 29.29 | 29.33 | 1,132,508 | -0.35(-1.16%) |
Feb 16, 2012 | 28.73 | 29.80 | 28.52 | 29.67 | 2,921,616 | +1.00(+3.47%) |
Feb 15, 2012 | 28.71 | 28.82 | 28.32 | 28.68 | 2,147,400 | -0.01(-0.03%) |
Feb 14, 2012 | 27.97 | 28.69 | 27.97 | 28.69 | 1,675,477 | +0.41(+1.44%) |
Feb 13, 2012 | 28.05 | 28.40 | 27.82 | 28.28 | 1,625,528 | +0.34(+1.22%) |
Feb 10, 2012 | 27.77 | 27.96 | 27.57 | 27.94 | 1,460,175 | -0.01(-0.04%) |
Feb 09, 2012 | 28.26 | 28.45 | 27.88 | 27.95 | 1,719,342 | -0.26(-0.93%) |
Feb 08, 2012 | 28.46 | 28.46 | 28.00 | 28.21 | 2,091,311 | -0.25(-0.88%) |
Feb 07, 2012 | 28.33 | 28.76 | 28.25 | 28.46 | 1,562,535 | -0.16(-0.56%) |
Feb 06, 2012 | 28.59 | 28.79 | 28.51 | 28.62 | 1,636,398 | -0.07(-0.23%) |
Feb 03, 2012 | 28.82 | 28.96 | 28.65 | 28.69 | 1,431,919 | +0.03(+0.10%) |
Feb 02, 2012 | 28.47 | 28.71 | 28.35 | 28.66 | 1,244,221 | +0.16(+0.55%) |