Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.07 | 30.41 | 29.87 | 30.39 | 2,146,378 | +0.29(+0.96%) |
Apr 27, 2012 | 30.23 | 30.30 | 29.87 | 30.10 | 1,636,568 | -0.09(-0.31%) |
Apr 26, 2012 | 29.54 | 30.26 | 29.41 | 30.19 | 1,924,036 | +0.57(+1.94%) |
Apr 25, 2012 | 29.50 | 29.65 | 29.05 | 29.62 | 2,288,253 | +0.37(+1.27%) |
Apr 24, 2012 | 29.21 | 29.39 | 29.02 | 29.25 | 2,875,402 | -0.02(-0.06%) |
Apr 23, 2012 | 28.95 | 29.33 | 28.70 | 29.26 | 3,878,485 | -0.34(-1.16%) |
Apr 20, 2012 | 29.98 | 30.21 | 29.51 | 29.61 | 3,699,097 | -0.24(-0.82%) |
Apr 19, 2012 | 29.50 | 30.07 | 29.39 | 29.85 | 4,462,655 | +0.35(+1.20%) |
Apr 18, 2012 | 29.47 | 29.59 | 29.24 | 29.50 | 3,100,300 | -0.04(-0.15%) |
Apr 17, 2012 | 28.98 | 29.60 | 28.98 | 29.54 | 3,228,602 | +0.79(+2.75%) |
Apr 16, 2012 | 29.27 | 29.38 | 28.68 | 28.75 | 2,276,581 | -0.41(-1.42%) |
Apr 13, 2012 | 29.38 | 29.51 | 29.11 | 29.17 | 3,019,167 | -0.38(-1.29%) |
Apr 12, 2012 | 28.73 | 29.70 | 28.72 | 29.55 | 3,984,377 | +0.85(+2.95%) |
Apr 11, 2012 | 29.16 | 29.41 | 28.66 | 28.70 | 2,450,027 | -0.03(-0.12%) |
Apr 10, 2012 | 29.39 | 29.47 | 28.68 | 28.73 | 3,189,744 | -0.66(-2.24%) |
Apr 09, 2012 | 29.08 | 29.66 | 28.98 | 29.39 | 3,197,270 | -0.35(-1.19%) |
Apr 05, 2012 | 30.02 | 30.26 | 29.60 | 29.75 | 3,725,754 | -0.44(-1.45%) |
Apr 04, 2012 | 30.39 | 30.56 | 30.03 | 30.18 | 5,156,692 | -0.56(-1.82%) |
Apr 03, 2012 | 31.41 | 31.45 | 30.44 | 30.74 | 4,445,574 | -0.83(-2.64%) |
Apr 02, 2012 | 31.05 | 31.87 | 30.92 | 31.58 | 2,649,283 | +0.47(+1.51%) |
Mar 30, 2012 | 31.25 | 31.27 | 30.75 | 31.11 | 2,344,842 | +0.18(+0.59%) |
Mar 29, 2012 | 30.60 | 30.96 | 30.11 | 30.92 | 2,858,059 | +0.04(+0.13%) |
Mar 28, 2012 | 31.25 | 31.26 | 30.55 | 30.88 | 1,816,449 | -0.43(-1.36%) |
Mar 27, 2012 | 31.77 | 31.81 | 31.23 | 31.31 | 3,653,759 | -0.43(-1.34%) |
Mar 26, 2012 | 31.79 | 31.94 | 31.37 | 31.74 | 2,389,776 | +0.13(+0.42%) |
Mar 23, 2012 | 30.91 | 31.67 | 30.91 | 31.60 | 3,615,195 | +0.75(+2.42%) |
Mar 22, 2012 | 31.55 | 31.65 | 30.62 | 30.86 | 4,655,738 | -1.08(-3.38%) |
Mar 21, 2012 | 32.01 | 32.22 | 31.76 | 31.93 | 3,915,579 | -0.09(-0.29%) |
Mar 20, 2012 | 32.73 | 32.73 | 32.00 | 32.03 | 2,908,264 | -1.05(-3.18%) |
Mar 19, 2012 | 32.35 | 33.13 | 32.25 | 33.08 | 3,950,402 | +0.65(+1.99%) |
Mar 16, 2012 | 32.24 | 32.59 | 32.13 | 32.43 | 3,637,491 | +0.22(+0.69%) |
Mar 15, 2012 | 32.17 | 32.44 | 31.87 | 32.21 | 2,247,286 | +0.23(+0.71%) |
Mar 14, 2012 | 32.72 | 32.72 | 31.88 | 31.98 | 4,248,399 | -0.68(-2.08%) |
Mar 13, 2012 | 32.39 | 32.74 | 32.09 | 32.66 | 4,542,544 | +0.42(+1.30%) |
Mar 12, 2012 | 33.21 | 33.30 | 32.14 | 32.24 | 4,495,964 | -1.14(-3.41%) |
Mar 09, 2012 | 33.47 | 33.97 | 33.36 | 33.38 | 2,053,606 | -0.07(-0.20%) |
Mar 08, 2012 | 33.39 | 33.63 | 33.10 | 33.45 | 2,516,036 | +0.41(+1.26%) |
Mar 07, 2012 | 33.05 | 33.24 | 32.81 | 33.03 | 2,457,629 | +0.06(+0.17%) |
Mar 06, 2012 | 33.21 | 33.24 | 32.81 | 32.98 | 3,435,053 | -0.75(-2.21%) |
Mar 05, 2012 | 34.38 | 34.48 | 33.48 | 33.73 | 4,546,139 | -0.65(-1.90%) |
Mar 02, 2012 | 35.39 | 35.39 | 34.17 | 34.38 | 5,002,389 | -1.21(-3.39%) |
Mar 01, 2012 | 35.41 | 35.67 | 34.90 | 35.58 | 4,007,656 | +0.24(+0.67%) |
Feb 29, 2012 | 35.58 | 35.77 | 35.24 | 35.35 | 5,589,740 | -0.44(-1.24%) |
Feb 28, 2012 | 35.68 | 36.26 | 35.58 | 35.79 | 3,101,519 | +0.22(+0.62%) |
Feb 27, 2012 | 35.54 | 35.81 | 35.20 | 35.57 | 2,656,815 | -0.23(-0.65%) |
Feb 24, 2012 | 35.44 | 35.83 | 35.38 | 35.80 | 3,125,827 | +0.35(+1.00%) |
Feb 23, 2012 | 34.76 | 35.52 | 34.63 | 35.44 | 2,514,533 | +0.77(+2.23%) |
Feb 22, 2012 | 34.63 | 34.83 | 34.46 | 34.67 | 2,987,956 | -0.04(-0.11%) |
Feb 21, 2012 | 35.00 | 35.02 | 34.58 | 34.71 | 2,690,989 | +0.06(+0.16%) |
Feb 17, 2012 | 34.88 | 35.02 | 34.51 | 34.65 | 2,588,650 | +0.03(+0.10%) |
Feb 16, 2012 | 34.49 | 34.88 | 34.21 | 34.62 | 2,783,200 | -0.01(-0.02%) |
Feb 15, 2012 | 34.27 | 34.81 | 34.04 | 34.63 | 3,087,101 | +0.49(+1.44%) |
Feb 14, 2012 | 33.79 | 34.23 | 33.57 | 34.13 | 3,011,150 | +0.45(+1.35%) |
Feb 13, 2012 | 33.72 | 33.90 | 33.37 | 33.68 | 1,588,852 | +0.26(+0.78%) |
Feb 10, 2012 | 33.37 | 33.58 | 33.01 | 33.42 | 2,028,229 | -0.35(-1.04%) |
Feb 09, 2012 | 33.81 | 33.88 | 33.26 | 33.77 | 2,227,614 | +0.09(+0.28%) |
Feb 08, 2012 | 34.03 | 34.19 | 33.33 | 33.68 | 2,462,268 | -0.39(-1.15%) |
Feb 07, 2012 | 33.79 | 34.16 | 33.47 | 34.07 | 1,838,000 | +0.09(+0.28%) |
Feb 06, 2012 | 33.54 | 34.01 | 33.34 | 33.98 | 1,484,785 | +0.26(+0.78%) |
Feb 03, 2012 | 33.15 | 33.73 | 32.86 | 33.71 | 3,044,191 | +1.00(+3.06%) |
Feb 02, 2012 | 32.77 | 33.11 | 32.48 | 32.71 | 2,932,053 | +0.06(+0.19%) |