Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.16 | 32.65 | 31.92 | 32.61 | 471,543 | +0.40(+1.24%) |
Apr 27, 2012 | 31.99 | 32.25 | 31.75 | 32.21 | 367,935 | +0.20(+0.61%) |
Apr 26, 2012 | 32.00 | 32.13 | 31.91 | 32.01 | 411,739 | -0.10(-0.30%) |
Apr 25, 2012 | 32.13 | 32.34 | 31.96 | 32.11 | 381,916 | +0.23(+0.71%) |
Apr 24, 2012 | 31.69 | 32.00 | 31.65 | 31.88 | 400,102 | +0.28(+0.90%) |
Apr 23, 2012 | 31.67 | 31.68 | 31.42 | 31.60 | 309,208 | -0.36(-1.12%) |
Apr 20, 2012 | 31.82 | 32.09 | 31.70 | 31.96 | 498,899 | +0.44(+1.39%) |
Apr 19, 2012 | 31.73 | 31.82 | 31.35 | 31.52 | 307,490 | -0.26(-0.82%) |
Apr 18, 2012 | 32.00 | 32.08 | 31.64 | 31.78 | 287,494 | -0.36(-1.11%) |
Apr 17, 2012 | 31.97 | 32.35 | 31.84 | 32.13 | 284,646 | +0.29(+0.92%) |
Apr 16, 2012 | 31.61 | 31.91 | 31.48 | 31.84 | 266,350 | +0.37(+1.19%) |
Apr 13, 2012 | 31.70 | 32.00 | 31.45 | 31.47 | 267,619 | -0.34(-1.07%) |
Apr 12, 2012 | 31.70 | 32.00 | 31.52 | 31.81 | 343,708 | +0.12(+0.38%) |
Apr 11, 2012 | 31.91 | 31.93 | 31.59 | 31.69 | 448,475 | -0.02(-0.05%) |
Apr 10, 2012 | 32.02 | 32.13 | 31.51 | 31.70 | 624,333 | -0.42(-1.32%) |
Apr 09, 2012 | 32.17 | 32.37 | 32.02 | 32.13 | 366,405 | -0.45(-1.37%) |
Apr 05, 2012 | 32.85 | 32.85 | 32.19 | 32.57 | 434,507 | -0.16(-0.50%) |
Apr 04, 2012 | 32.81 | 32.89 | 32.63 | 32.74 | 708,234 | -0.35(-1.05%) |
Apr 03, 2012 | 32.99 | 33.16 | 32.68 | 33.08 | 735,774 | +0.10(+0.29%) |
Apr 02, 2012 | 32.68 | 33.24 | 32.63 | 32.99 | 334,014 | +0.23(+0.69%) |
Mar 30, 2012 | 32.89 | 32.94 | 32.70 | 32.76 | 399,007 | +0.06(+0.17%) |
Mar 29, 2012 | 32.47 | 32.77 | 32.29 | 32.70 | 211,550 | +0.07(+0.22%) |
Mar 28, 2012 | 32.87 | 32.90 | 32.50 | 32.63 | 286,874 | -0.21(-0.64%) |
Mar 27, 2012 | 32.90 | 33.03 | 32.76 | 32.84 | 233,837 | -0.02(-0.05%) |
Mar 26, 2012 | 32.70 | 32.92 | 32.65 | 32.86 | 328,969 | +0.39(+1.21%) |
Mar 23, 2012 | 32.28 | 32.51 | 32.16 | 32.46 | 248,721 | +0.14(+0.42%) |
Mar 22, 2012 | 32.20 | 32.33 | 32.08 | 32.33 | 223,532 | -0.13(-0.40%) |
Mar 21, 2012 | 32.59 | 32.66 | 32.41 | 32.45 | 238,203 | -0.06(-0.20%) |
Mar 20, 2012 | 32.41 | 32.73 | 32.38 | 32.52 | 201,882 | -0.06(-0.17%) |
Mar 19, 2012 | 32.57 | 32.82 | 32.37 | 32.57 | 273,486 | +0.03(+0.10%) |
Mar 16, 2012 | 32.81 | 32.81 | 32.50 | 32.54 | 435,823 | -0.27(-0.81%) |
Mar 15, 2012 | 33.00 | 33.03 | 32.59 | 32.81 | 254,274 | -0.24(-0.73%) |
Mar 14, 2012 | 33.52 | 33.65 | 33.02 | 33.05 | 355,916 | -0.57(-1.70%) |
Mar 13, 2012 | 33.55 | 33.63 | 33.27 | 33.62 | 288,193 | +0.23(+0.70%) |
Mar 12, 2012 | 33.22 | 33.55 | 33.03 | 33.39 | 399,635 | +0.26(+0.78%) |
Mar 09, 2012 | 32.73 | 33.26 | 32.55 | 33.13 | 469,272 | +0.36(+1.11%) |
Mar 08, 2012 | 32.67 | 32.80 | 32.33 | 32.77 | 269,447 | +0.17(+0.52%) |
Mar 07, 2012 | 32.49 | 32.72 | 32.17 | 32.60 | 1,695,904 | +0.11(+0.35%) |
Mar 06, 2012 | 32.56 | 32.66 | 32.28 | 32.49 | 405,286 | -0.36(-1.10%) |
Mar 05, 2012 | 32.21 | 32.87 | 32.16 | 32.85 | 341,870 | +0.45(+1.39%) |
Mar 02, 2012 | 32.40 | 32.80 | 32.20 | 32.40 | 908,147 | -0.16(-0.49%) |
Mar 01, 2012 | 32.93 | 33.17 | 32.49 | 32.56 | 664,791 | -0.31(-0.93%) |
Feb 29, 2012 | 32.89 | 33.07 | 32.67 | 32.86 | 603,213 | +0.12(+0.37%) |
Feb 28, 2012 | 33.18 | 33.25 | 32.62 | 32.74 | 436,502 | -0.49(-1.48%) |
Feb 27, 2012 | 33.37 | 33.72 | 33.15 | 33.23 | 427,996 | -0.33(-0.98%) |
Feb 24, 2012 | 33.62 | 33.85 | 33.38 | 33.56 | 363,667 | -0.29(-0.86%) |
Feb 23, 2012 | 33.44 | 33.87 | 33.44 | 33.85 | 316,417 | +0.46(+1.37%) |
Feb 22, 2012 | 33.55 | 33.77 | 33.35 | 33.40 | 190,348 | -0.26(-0.77%) |
Feb 21, 2012 | 33.77 | 33.97 | 33.48 | 33.65 | 225,157 | -0.10(-0.31%) |
Feb 17, 2012 | 33.98 | 34.10 | 33.69 | 33.76 | 292,600 | -0.06(-0.17%) |
Feb 16, 2012 | 33.19 | 34.03 | 33.15 | 33.81 | 603,120 | +0.72(+2.19%) |
Feb 15, 2012 | 33.41 | 33.73 | 32.92 | 33.09 | 418,592 | -0.27(-0.80%) |
Feb 14, 2012 | 33.38 | 33.59 | 33.09 | 33.36 | 262,708 | -0.21(-0.62%) |
Feb 13, 2012 | 33.73 | 33.80 | 33.45 | 33.56 | 225,015 | +0.11(+0.34%) |
Feb 10, 2012 | 33.49 | 33.69 | 33.37 | 33.45 | 324,110 | -0.31(-0.91%) |
Feb 09, 2012 | 34.24 | 34.24 | 33.65 | 33.76 | 407,611 | -0.51(-1.48%) |
Feb 08, 2012 | 34.54 | 34.72 | 33.84 | 34.27 | 351,792 | -0.20(-0.58%) |
Feb 07, 2012 | 34.17 | 34.63 | 34.11 | 34.47 | 327,328 | +0.02(+0.07%) |
Feb 06, 2012 | 34.28 | 34.74 | 33.81 | 34.44 | 421,842 | -0.45(-1.29%) |
Feb 03, 2012 | 34.86 | 35.26 | 34.68 | 34.89 | 401,479 | +0.30(+0.86%) |
Feb 02, 2012 | 34.90 | 35.01 | 34.45 | 34.60 | 296,281 | -0.18(-0.51%) |