Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.75 | 31.90 | 31.49 | 31.58 | 738,916 | -0.23(-0.74%) |
Apr 27, 2012 | 31.95 | 32.25 | 31.62 | 31.82 | 1,529,993 | +0.09(+0.30%) |
Apr 26, 2012 | 31.98 | 32.63 | 31.28 | 31.72 | 2,708,291 | -0.22(-0.69%) |
Apr 25, 2012 | 31.22 | 32.20 | 31.18 | 31.94 | 2,800,395 | +0.95(+3.06%) |
Apr 24, 2012 | 30.83 | 31.27 | 30.81 | 31.00 | 999,167 | +0.15(+0.48%) |
Apr 23, 2012 | 30.13 | 30.97 | 29.96 | 30.85 | 1,754,836 | +0.34(+1.10%) |
Apr 20, 2012 | 30.68 | 30.84 | 30.46 | 30.51 | 1,055,148 | -0.09(-0.28%) |
Apr 19, 2012 | 30.68 | 30.82 | 30.49 | 30.60 | 886,467 | -0.03(-0.10%) |
Apr 18, 2012 | 30.78 | 30.83 | 30.53 | 30.63 | 1,194,048 | -0.31(-1.01%) |
Apr 17, 2012 | 30.72 | 31.29 | 30.67 | 30.94 | 937,916 | +0.45(+1.46%) |
Apr 16, 2012 | 30.48 | 30.74 | 30.38 | 30.50 | 1,413,060 | +0.17(+0.57%) |
Apr 13, 2012 | 30.84 | 30.97 | 30.32 | 30.32 | 775,636 | -0.56(-1.83%) |
Apr 12, 2012 | 30.45 | 30.93 | 30.20 | 30.89 | 1,097,417 | +0.44(+1.44%) |
Apr 11, 2012 | 29.83 | 30.57 | 29.75 | 30.45 | 1,429,181 | +0.34(+1.12%) |
Apr 10, 2012 | 30.38 | 30.68 | 30.10 | 30.11 | 1,553,873 | -0.27(-0.88%) |
Apr 09, 2012 | 30.34 | 30.53 | 30.09 | 30.38 | 1,587,699 | -0.27(-0.89%) |
Apr 05, 2012 | 31.04 | 31.18 | 30.60 | 30.65 | 1,552,323 | -0.52(-1.68%) |
Apr 04, 2012 | 31.19 | 31.39 | 31.00 | 31.18 | 1,365,085 | -0.29(-0.92%) |
Apr 03, 2012 | 31.65 | 31.90 | 31.23 | 31.47 | 1,133,015 | -0.27(-0.84%) |
Apr 02, 2012 | 31.62 | 31.98 | 31.36 | 31.73 | 1,713,272 | +0.02(+0.07%) |
Mar 30, 2012 | 31.82 | 31.85 | 31.36 | 31.71 | 2,155,043 | +0.11(+0.35%) |
Mar 29, 2012 | 31.94 | 32.12 | 31.29 | 31.60 | 1,958,764 | -0.73(-2.25%) |
Mar 28, 2012 | 32.60 | 32.73 | 32.21 | 32.33 | 1,785,354 | -0.34(-1.05%) |
Mar 27, 2012 | 32.48 | 32.71 | 32.29 | 32.67 | 2,226,307 | +0.19(+0.58%) |
Mar 26, 2012 | 32.04 | 32.48 | 31.90 | 32.48 | 1,259,823 | +0.70(+2.22%) |
Mar 23, 2012 | 31.33 | 31.85 | 31.32 | 31.78 | 1,197,240 | +0.45(+1.45%) |
Mar 22, 2012 | 31.29 | 31.60 | 31.05 | 31.33 | 1,115,075 | -0.20(-0.62%) |
Mar 21, 2012 | 31.43 | 32.18 | 31.29 | 31.52 | 1,705,638 | -0.46(-1.44%) |
Mar 20, 2012 | 31.25 | 32.10 | 31.17 | 31.98 | 1,801,872 | +0.52(+1.67%) |
Mar 19, 2012 | 31.35 | 31.63 | 31.22 | 31.46 | 1,182,481 | +0.23(+0.75%) |
Mar 16, 2012 | 31.87 | 32.01 | 31.10 | 31.22 | 2,700,169 | -0.76(-2.37%) |
Mar 15, 2012 | 33.00 | 33.00 | 31.40 | 31.98 | 5,169,387 | -1.03(-3.11%) |
Mar 14, 2012 | 33.41 | 33.74 | 32.91 | 33.01 | 2,152,166 | -0.56(-1.66%) |
Mar 13, 2012 | 32.95 | 33.66 | 32.87 | 33.56 | 1,698,054 | +0.89(+2.73%) |
Mar 12, 2012 | 32.70 | 32.91 | 32.54 | 32.67 | 1,068,344 | +0.08(+0.24%) |
Mar 09, 2012 | 32.68 | 32.93 | 32.59 | 32.59 | 1,568,883 | -0.06(-0.19%) |
Mar 08, 2012 | 33.31 | 33.31 | 32.58 | 32.66 | 1,485,072 | -0.49(-1.49%) |
Mar 07, 2012 | 33.23 | 33.40 | 33.00 | 33.15 | 1,702,175 | -0.19(-0.56%) |
Mar 06, 2012 | 33.58 | 33.72 | 33.19 | 33.34 | 1,005,560 | -0.60(-1.78%) |
Mar 05, 2012 | 33.53 | 34.07 | 33.37 | 33.94 | 1,065,297 | +0.41(+1.21%) |
Mar 02, 2012 | 33.84 | 34.01 | 33.45 | 33.53 | 654,390 | -0.38(-1.13%) |
Mar 01, 2012 | 33.46 | 34.16 | 33.30 | 33.92 | 1,569,100 | +0.67(+2.00%) |
Feb 29, 2012 | 33.36 | 33.69 | 33.21 | 33.25 | 1,093,936 | -0.02(-0.05%) |
Feb 28, 2012 | 33.62 | 33.67 | 32.98 | 33.27 | 1,737,151 | -0.26(-0.77%) |
Feb 27, 2012 | 33.50 | 33.64 | 33.17 | 33.53 | 1,391,509 | -0.10(-0.30%) |
Feb 24, 2012 | 33.82 | 34.07 | 33.51 | 33.63 | 955,132 | -0.11(-0.32%) |
Feb 23, 2012 | 33.81 | 33.89 | 33.43 | 33.74 | 1,181,259 | -0.23(-0.67%) |
Feb 22, 2012 | 34.50 | 34.63 | 33.72 | 33.96 | 947,756 | -0.65(-1.87%) |
Feb 21, 2012 | 34.40 | 34.73 | 34.39 | 34.61 | 722,309 | +0.28(+0.82%) |
Feb 17, 2012 | 34.40 | 34.46 | 34.19 | 34.33 | 487,028 | +0.09(+0.25%) |
Feb 16, 2012 | 33.94 | 34.40 | 33.89 | 34.24 | 1,497,685 | +0.38(+1.13%) |
Feb 15, 2012 | 34.21 | 34.31 | 33.85 | 33.86 | 705,582 | -0.16(-0.48%) |
Feb 14, 2012 | 34.21 | 34.21 | 33.78 | 34.03 | 948,856 | -0.26(-0.75%) |
Feb 13, 2012 | 34.14 | 34.39 | 34.05 | 34.28 | 816,597 | +0.40(+1.17%) |
Feb 10, 2012 | 33.26 | 33.92 | 33.22 | 33.89 | 1,063,229 | +0.20(+0.58%) |
Feb 09, 2012 | 33.48 | 33.82 | 33.11 | 33.69 | 1,764,590 | -0.12(-0.37%) |
Feb 08, 2012 | 33.54 | 33.85 | 33.43 | 33.82 | 1,238,646 | +0.27(+0.81%) |
Feb 07, 2012 | 32.35 | 33.67 | 32.27 | 33.54 | 1,512,511 | +1.15(+3.56%) |
Feb 06, 2012 | 32.22 | 32.50 | 32.19 | 32.39 | 929,482 | -0.02(-0.05%) |
Feb 03, 2012 | 32.70 | 32.70 | 32.26 | 32.40 | 1,253,407 | +0.12(+0.36%) |
Feb 02, 2012 | 32.51 | 32.75 | 31.89 | 32.29 | 1,545,099 | +0.70(+2.22%) |