Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.73 | 33.80 | 33.15 | 33.40 | 2,196,623 | -0.45(-1.32%) |
Apr 27, 2012 | 33.27 | 33.94 | 33.25 | 33.84 | 3,180,571 | +0.63(+1.91%) |
Apr 26, 2012 | 32.73 | 33.34 | 32.45 | 33.21 | 2,283,786 | +0.43(+1.30%) |
Apr 25, 2012 | 32.93 | 33.05 | 32.63 | 32.78 | 2,556,068 | +0.34(+1.05%) |
Apr 24, 2012 | 32.25 | 32.60 | 32.19 | 32.44 | 3,020,769 | +0.30(+0.93%) |
Apr 23, 2012 | 31.58 | 32.17 | 31.47 | 32.14 | 3,480,375 | +0.10(+0.32%) |
Apr 20, 2012 | 32.04 | 32.27 | 31.85 | 32.04 | 3,372,430 | +0.13(+0.40%) |
Apr 19, 2012 | 32.55 | 32.59 | 31.68 | 31.92 | 3,378,580 | -0.62(-1.90%) |
Apr 18, 2012 | 33.36 | 33.63 | 32.37 | 32.53 | 4,878,634 | -0.74(-2.23%) |
Apr 17, 2012 | 33.05 | 33.48 | 32.73 | 33.27 | 4,839,614 | +0.76(+2.34%) |
Apr 16, 2012 | 32.67 | 32.83 | 32.38 | 32.51 | 3,185,905 | +0.04(+0.13%) |
Apr 13, 2012 | 32.88 | 32.94 | 32.39 | 32.47 | 5,041,464 | +0.03(+0.10%) |
Apr 12, 2012 | 32.11 | 32.51 | 32.11 | 32.44 | 3,772,553 | +0.38(+1.18%) |
Apr 11, 2012 | 32.35 | 32.39 | 31.98 | 32.06 | 2,534,127 | +0.12(+0.37%) |
Apr 10, 2012 | 32.27 | 32.43 | 31.82 | 31.94 | 4,736,622 | -0.47(-1.45%) |
Apr 09, 2012 | 32.18 | 32.56 | 32.14 | 32.41 | 2,664,778 | -0.31(-0.94%) |
Apr 05, 2012 | 33.41 | 33.41 | 32.67 | 32.72 | 6,881,317 | -0.86(-2.57%) |
Apr 04, 2012 | 33.35 | 33.64 | 33.34 | 33.58 | 2,183,398 | -0.20(-0.60%) |
Apr 03, 2012 | 34.13 | 34.20 | 33.57 | 33.79 | 2,389,106 | -0.35(-1.02%) |
Apr 02, 2012 | 33.48 | 34.30 | 33.29 | 34.13 | 2,815,113 | +0.59(+1.75%) |
Mar 30, 2012 | 33.33 | 33.58 | 33.20 | 33.55 | 3,787,227 | +0.38(+1.16%) |
Mar 29, 2012 | 32.61 | 33.21 | 32.52 | 33.16 | 3,843,520 | +0.35(+1.06%) |
Mar 28, 2012 | 33.65 | 33.80 | 32.73 | 32.82 | 4,504,140 | -0.75(-2.24%) |
Mar 27, 2012 | 33.91 | 33.92 | 33.47 | 33.57 | 3,213,688 | -0.24(-0.71%) |
Mar 26, 2012 | 33.71 | 33.83 | 33.58 | 33.81 | 2,804,148 | +0.48(+1.44%) |
Mar 23, 2012 | 32.89 | 33.35 | 32.85 | 33.33 | 4,269,015 | +0.48(+1.46%) |
Mar 22, 2012 | 33.03 | 33.09 | 32.39 | 32.85 | 2,307,629 | -0.53(-1.58%) |
Mar 21, 2012 | 33.67 | 33.67 | 33.11 | 33.38 | 2,520,166 | -0.33(-0.96%) |
Mar 20, 2012 | 33.70 | 34.22 | 33.64 | 33.70 | 2,565,197 | -0.52(-1.53%) |
Mar 19, 2012 | 34.15 | 34.40 | 33.99 | 34.22 | 1,709,201 | +0.04(+0.11%) |
Mar 16, 2012 | 34.28 | 34.32 | 34.12 | 34.19 | 2,073,303 | -0.02(-0.05%) |
Mar 15, 2012 | 34.14 | 34.25 | 33.83 | 34.20 | 1,764,879 | +0.13(+0.38%) |
Mar 14, 2012 | 34.33 | 34.40 | 33.93 | 34.07 | 1,928,788 | -0.35(-1.02%) |
Mar 13, 2012 | 33.86 | 34.43 | 33.86 | 34.43 | 1,819,171 | +0.80(+2.38%) |
Mar 12, 2012 | 33.58 | 33.76 | 33.47 | 33.63 | 1,977,226 | -0.03(-0.08%) |
Mar 09, 2012 | 33.29 | 33.79 | 33.22 | 33.65 | 3,189,213 | +0.43(+1.28%) |
Mar 08, 2012 | 32.94 | 33.35 | 32.83 | 33.23 | 2,119,503 | +0.51(+1.55%) |
Mar 07, 2012 | 32.33 | 32.83 | 32.33 | 32.72 | 4,756,574 | +0.34(+1.05%) |
Mar 06, 2012 | 33.36 | 33.36 | 32.34 | 32.38 | 3,279,437 | -1.43(-4.24%) |
Mar 05, 2012 | 33.70 | 33.89 | 33.31 | 33.81 | 2,736,944 | +0.09(+0.25%) |
Mar 02, 2012 | 33.99 | 34.02 | 33.63 | 33.73 | 2,166,253 | -0.41(-1.20%) |
Mar 01, 2012 | 34.20 | 34.59 | 33.94 | 34.14 | 2,013,562 | +0.02(+0.05%) |
Feb 29, 2012 | 34.45 | 34.56 | 33.95 | 34.12 | 1,921,775 | -0.31(-0.91%) |
Feb 28, 2012 | 34.71 | 34.74 | 34.19 | 34.44 | 2,010,511 | -0.21(-0.62%) |
Feb 27, 2012 | 34.60 | 34.90 | 34.30 | 34.65 | 2,146,067 | -0.18(-0.53%) |
Feb 24, 2012 | 34.86 | 35.17 | 34.71 | 34.83 | 1,572,451 | +0.05(+0.14%) |
Feb 23, 2012 | 34.79 | 34.83 | 34.45 | 34.79 | 1,455,118 | -0.13(-0.36%) |
Feb 22, 2012 | 34.85 | 35.39 | 34.85 | 34.91 | 1,505,775 | -0.37(-1.05%) |
Feb 21, 2012 | 35.21 | 35.40 | 34.83 | 35.28 | 2,059,755 | +0.23(+0.65%) |
Feb 17, 2012 | 35.55 | 35.64 | 34.82 | 35.06 | 1,674,916 | -0.28(-0.78%) |
Feb 16, 2012 | 34.90 | 35.44 | 34.74 | 35.33 | 1,852,618 | +0.52(+1.49%) |
Feb 15, 2012 | 35.27 | 35.29 | 34.62 | 34.81 | 2,223,619 | -0.20(-0.56%) |
Feb 14, 2012 | 34.99 | 35.08 | 34.72 | 35.01 | 1,783,127 | -0.02(-0.06%) |
Feb 13, 2012 | 34.57 | 35.03 | 34.42 | 35.03 | 1,972,225 | +0.81(+2.37%) |
Feb 10, 2012 | 34.26 | 34.28 | 33.90 | 34.22 | 949,310 | -0.46(-1.33%) |
Feb 09, 2012 | 34.68 | 34.74 | 34.44 | 34.68 | 1,368,506 | +0.11(+0.31%) |
Feb 08, 2012 | 34.53 | 34.67 | 34.31 | 34.57 | 1,652,728 | +0.15(+0.45%) |
Feb 07, 2012 | 34.32 | 34.48 | 34.07 | 34.42 | 1,310,346 | -0.09(-0.26%) |
Feb 06, 2012 | 34.55 | 34.70 | 34.41 | 34.51 | 1,598,689 | -0.30(-0.87%) |
Feb 03, 2012 | 34.57 | 34.96 | 34.57 | 34.81 | 2,193,113 | +0.59(+1.72%) |
Feb 02, 2012 | 34.26 | 34.35 | 34.10 | 34.22 | 1,592,997 | +0.05(+0.14%) |