Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.63 | 31.77 | 31.37 | 31.46 | 741,792 | -0.23(-0.74%) |
Apr 27, 2012 | 31.83 | 32.12 | 31.50 | 31.70 | 1,535,948 | +0.09(+0.30%) |
Apr 26, 2012 | 31.86 | 32.50 | 31.16 | 31.60 | 2,718,832 | -0.22(-0.69%) |
Apr 25, 2012 | 31.10 | 32.08 | 31.06 | 31.82 | 2,811,294 | +0.94(+3.06%) |
Apr 24, 2012 | 30.71 | 31.15 | 30.69 | 30.88 | 1,003,056 | +0.15(+0.48%) |
Apr 23, 2012 | 30.01 | 30.85 | 29.84 | 30.73 | 1,761,666 | +0.34(+1.10%) |
Apr 20, 2012 | 30.56 | 30.72 | 30.34 | 30.39 | 1,059,255 | -0.09(-0.28%) |
Apr 19, 2012 | 30.56 | 30.70 | 30.37 | 30.48 | 889,918 | -0.03(-0.10%) |
Apr 18, 2012 | 30.66 | 30.71 | 30.41 | 30.51 | 1,198,695 | -0.31(-1.01%) |
Apr 17, 2012 | 30.60 | 31.16 | 30.55 | 30.82 | 941,566 | +0.44(+1.46%) |
Apr 16, 2012 | 30.36 | 30.62 | 30.26 | 30.38 | 1,418,559 | +0.17(+0.57%) |
Apr 13, 2012 | 30.72 | 30.85 | 30.21 | 30.21 | 778,655 | -0.56(-1.82%) |
Apr 12, 2012 | 30.33 | 30.81 | 30.08 | 30.77 | 1,101,688 | +0.44(+1.44%) |
Apr 11, 2012 | 29.71 | 30.46 | 29.64 | 30.33 | 1,434,743 | +0.34(+1.12%) |
Apr 10, 2012 | 30.26 | 30.56 | 29.99 | 30.00 | 1,559,920 | -0.27(-0.88%) |
Apr 09, 2012 | 30.22 | 30.41 | 29.97 | 30.26 | 1,593,878 | -0.27(-0.89%) |
Apr 05, 2012 | 30.92 | 31.06 | 30.48 | 30.53 | 1,558,365 | -0.52(-1.68%) |
Apr 04, 2012 | 31.07 | 31.27 | 30.88 | 31.06 | 1,370,398 | -0.29(-0.92%) |
Apr 03, 2012 | 31.52 | 31.78 | 31.11 | 31.34 | 1,137,425 | -0.27(-0.84%) |
Apr 02, 2012 | 31.50 | 31.86 | 31.24 | 31.61 | 1,719,940 | +0.02(+0.07%) |
Mar 30, 2012 | 31.70 | 31.73 | 31.24 | 31.59 | 2,163,430 | +0.11(+0.35%) |
Mar 29, 2012 | 31.81 | 32.00 | 31.17 | 31.48 | 1,966,388 | -0.73(-2.25%) |
Mar 28, 2012 | 32.48 | 32.60 | 32.09 | 32.20 | 1,792,303 | -0.34(-1.05%) |
Mar 27, 2012 | 32.36 | 32.58 | 32.16 | 32.55 | 2,234,972 | +0.19(+0.58%) |
Mar 26, 2012 | 31.91 | 32.36 | 31.77 | 32.36 | 1,264,726 | +0.70(+2.22%) |
Mar 23, 2012 | 31.21 | 31.73 | 31.20 | 31.66 | 1,201,899 | +0.45(+1.45%) |
Mar 22, 2012 | 31.16 | 31.48 | 30.93 | 31.20 | 1,119,415 | -0.19(-0.62%) |
Mar 21, 2012 | 31.31 | 32.05 | 31.17 | 31.40 | 1,712,276 | -0.46(-1.44%) |
Mar 20, 2012 | 31.13 | 31.98 | 31.05 | 31.86 | 1,808,885 | +0.52(+1.67%) |
Mar 19, 2012 | 31.23 | 31.51 | 31.10 | 31.34 | 1,187,084 | +0.23(+0.75%) |
Mar 16, 2012 | 31.75 | 31.89 | 30.98 | 31.10 | 2,710,678 | -0.76(-2.37%) |
Mar 15, 2012 | 32.87 | 32.87 | 31.27 | 31.86 | 5,189,507 | -1.02(-3.11%) |
Mar 14, 2012 | 33.28 | 33.61 | 32.79 | 32.88 | 2,160,543 | -0.55(-1.66%) |
Mar 13, 2012 | 32.83 | 33.53 | 32.74 | 33.43 | 1,704,662 | +0.89(+2.73%) |
Mar 12, 2012 | 32.57 | 32.78 | 32.41 | 32.55 | 1,072,502 | +0.08(+0.24%) |
Mar 09, 2012 | 32.55 | 32.81 | 32.47 | 32.47 | 1,574,989 | -0.06(-0.19%) |
Mar 08, 2012 | 33.18 | 33.18 | 32.45 | 32.53 | 1,490,852 | -0.49(-1.49%) |
Mar 07, 2012 | 33.10 | 33.27 | 32.88 | 33.02 | 1,708,800 | -0.19(-0.56%) |
Mar 06, 2012 | 33.45 | 33.59 | 33.06 | 33.21 | 1,009,473 | -0.60(-1.78%) |
Mar 05, 2012 | 33.40 | 33.94 | 33.24 | 33.81 | 1,069,444 | +0.41(+1.21%) |
Mar 02, 2012 | 33.71 | 33.88 | 33.33 | 33.40 | 656,936 | -0.38(-1.13%) |
Mar 01, 2012 | 33.33 | 34.03 | 33.17 | 33.79 | 1,575,207 | +0.66(+2.00%) |
Feb 29, 2012 | 33.23 | 33.56 | 33.08 | 33.12 | 1,098,193 | -0.02(-0.05%) |
Feb 28, 2012 | 33.49 | 33.54 | 32.85 | 33.14 | 1,743,912 | -0.26(-0.77%) |
Feb 27, 2012 | 33.37 | 33.50 | 33.04 | 33.40 | 1,396,925 | -0.10(-0.30%) |
Feb 24, 2012 | 33.68 | 33.94 | 33.38 | 33.50 | 958,849 | -0.11(-0.32%) |
Feb 23, 2012 | 33.68 | 33.75 | 33.30 | 33.61 | 1,185,856 | -0.23(-0.67%) |
Feb 22, 2012 | 34.37 | 34.49 | 33.59 | 33.83 | 951,445 | -0.64(-1.87%) |
Feb 21, 2012 | 34.27 | 34.59 | 34.26 | 34.48 | 725,120 | +0.28(+0.82%) |
Feb 17, 2012 | 34.27 | 34.33 | 34.06 | 34.20 | 488,923 | +0.09(+0.25%) |
Feb 16, 2012 | 33.81 | 34.27 | 33.76 | 34.11 | 1,503,514 | +0.38(+1.13%) |
Feb 15, 2012 | 34.08 | 34.17 | 33.72 | 33.73 | 708,329 | -0.16(-0.48%) |
Feb 14, 2012 | 34.07 | 34.07 | 33.65 | 33.89 | 952,550 | -0.26(-0.75%) |
Feb 13, 2012 | 34.01 | 34.26 | 33.92 | 34.15 | 819,776 | +0.40(+1.17%) |
Feb 10, 2012 | 33.13 | 33.79 | 33.09 | 33.75 | 1,067,368 | +0.19(+0.58%) |
Feb 09, 2012 | 33.35 | 33.68 | 32.98 | 33.56 | 1,771,458 | -0.12(-0.37%) |
Feb 08, 2012 | 33.41 | 33.72 | 33.30 | 33.68 | 1,243,467 | +0.27(+0.81%) |
Feb 07, 2012 | 32.22 | 33.54 | 32.15 | 33.41 | 1,518,398 | +1.15(+3.56%) |
Feb 06, 2012 | 32.09 | 32.37 | 32.06 | 32.26 | 933,100 | -0.02(-0.05%) |
Feb 03, 2012 | 32.57 | 32.57 | 32.14 | 32.28 | 1,258,285 | +0.12(+0.36%) |
Feb 02, 2012 | 32.38 | 32.62 | 31.77 | 32.16 | 1,551,113 | +0.70(+2.22%) |