Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.73 | 29.38 | 28.71 | 29.29 | 1,842,984 | +0.32(+1.09%) |
Apr 27, 2012 | 27.97 | 28.99 | 27.97 | 28.98 | 1,529,655 | +1.07(+3.85%) |
Apr 26, 2012 | 27.77 | 28.01 | 27.58 | 27.90 | 1,030,169 | +0.12(+0.44%) |
Apr 25, 2012 | 28.68 | 28.77 | 27.71 | 27.78 | 1,220,501 | -0.10(-0.35%) |
Apr 24, 2012 | 27.88 | 28.06 | 27.63 | 27.88 | 1,399,447 | +0.01(+0.03%) |
Apr 23, 2012 | 27.77 | 28.00 | 27.29 | 27.87 | 1,558,201 | -0.32(-1.12%) |
Apr 20, 2012 | 28.34 | 28.43 | 27.99 | 28.18 | 1,348,743 | +0.14(+0.49%) |
Apr 19, 2012 | 27.61 | 28.16 | 27.48 | 28.05 | 1,542,966 | +0.40(+1.46%) |
Apr 18, 2012 | 27.40 | 27.67 | 27.24 | 27.64 | 895,801 | +0.22(+0.80%) |
Apr 17, 2012 | 27.24 | 27.72 | 27.17 | 27.42 | 1,151,552 | +0.59(+2.20%) |
Apr 16, 2012 | 27.14 | 27.29 | 26.81 | 26.83 | 1,485,012 | -0.26(-0.95%) |
Apr 13, 2012 | 27.90 | 27.95 | 27.08 | 27.09 | 1,341,903 | -0.83(-2.98%) |
Apr 12, 2012 | 27.46 | 28.06 | 27.25 | 27.93 | 1,672,775 | +0.67(+2.46%) |
Apr 11, 2012 | 27.00 | 27.47 | 26.95 | 27.25 | 1,622,146 | +0.41(+1.54%) |
Apr 10, 2012 | 27.45 | 27.53 | 26.61 | 26.84 | 1,521,345 | -0.64(-2.32%) |
Apr 09, 2012 | 27.46 | 27.80 | 27.29 | 27.48 | 991,222 | -0.41(-1.48%) |
Apr 05, 2012 | 27.90 | 28.31 | 27.68 | 27.89 | 2,314,982 | +0.15(+0.52%) |
Apr 04, 2012 | 28.32 | 28.56 | 27.66 | 27.75 | 1,925,063 | -1.26(-4.35%) |
Apr 03, 2012 | 29.24 | 29.24 | 28.77 | 29.01 | 1,358,030 | -0.30(-1.02%) |
Apr 02, 2012 | 28.81 | 29.41 | 28.75 | 29.31 | 1,142,119 | +0.27(+0.92%) |
Mar 30, 2012 | 29.24 | 29.35 | 28.72 | 29.04 | 878,569 | +0.04(+0.14%) |
Mar 29, 2012 | 28.48 | 29.05 | 27.92 | 29.00 | 2,141,940 | +0.37(+1.30%) |
Mar 28, 2012 | 29.32 | 29.34 | 28.44 | 28.63 | 1,801,236 | -0.77(-2.61%) |
Mar 27, 2012 | 29.89 | 29.93 | 29.27 | 29.40 | 930,701 | -0.40(-1.33%) |
Mar 26, 2012 | 29.31 | 29.89 | 29.23 | 29.79 | 1,983,374 | +0.82(+2.85%) |
Mar 23, 2012 | 28.68 | 29.18 | 28.61 | 28.97 | 1,282,084 | +0.23(+0.82%) |
Mar 22, 2012 | 29.09 | 29.09 | 28.47 | 28.73 | 1,573,864 | -0.61(-2.09%) |
Mar 21, 2012 | 29.93 | 29.93 | 29.34 | 29.35 | 834,436 | -0.28(-0.95%) |
Mar 20, 2012 | 29.69 | 29.77 | 29.33 | 29.63 | 744,758 | -0.53(-1.74%) |
Mar 19, 2012 | 30.16 | 30.41 | 29.97 | 30.16 | 646,571 | +0.01(+0.03%) |
Mar 16, 2012 | 30.03 | 30.34 | 29.78 | 30.15 | 1,619,714 | +0.20(+0.67%) |
Mar 15, 2012 | 29.84 | 30.67 | 29.74 | 29.95 | 1,245,476 | +0.06(+0.22%) |
Mar 14, 2012 | 30.31 | 30.45 | 29.74 | 29.88 | 1,023,386 | -0.40(-1.33%) |
Mar 13, 2012 | 29.75 | 30.41 | 29.63 | 30.28 | 1,447,501 | +0.40(+1.32%) |
Mar 12, 2012 | 30.37 | 30.61 | 29.83 | 29.89 | 828,091 | -0.59(-1.94%) |
Mar 09, 2012 | 30.97 | 31.28 | 30.37 | 30.48 | 1,239,500 | -0.36(-1.18%) |
Mar 08, 2012 | 30.05 | 31.00 | 29.95 | 30.84 | 1,363,492 | +1.18(+3.98%) |
Mar 07, 2012 | 28.98 | 29.90 | 28.61 | 29.66 | 1,899,142 | +0.75(+2.60%) |
Mar 06, 2012 | 29.84 | 30.01 | 28.59 | 28.91 | 2,013,496 | -1.59(-5.22%) |
Mar 05, 2012 | 31.21 | 31.32 | 30.43 | 30.50 | 1,055,489 | -0.84(-2.68%) |
Mar 02, 2012 | 31.76 | 31.87 | 31.22 | 31.34 | 885,048 | -0.61(-1.92%) |
Mar 01, 2012 | 31.34 | 32.04 | 31.27 | 31.96 | 1,140,644 | +0.61(+1.93%) |
Feb 29, 2012 | 31.50 | 31.70 | 31.08 | 31.35 | 1,075,380 | +0.05(+0.15%) |
Feb 28, 2012 | 31.33 | 31.44 | 31.08 | 31.30 | 975,122 | +0.04(+0.13%) |
Feb 27, 2012 | 31.40 | 31.90 | 31.08 | 31.26 | 1,169,782 | -0.32(-1.02%) |
Feb 24, 2012 | 31.80 | 31.81 | 31.38 | 31.59 | 1,093,846 | -0.04(-0.13%) |
Feb 23, 2012 | 31.46 | 31.67 | 31.16 | 31.63 | 990,763 | +0.20(+0.64%) |
Feb 22, 2012 | 31.55 | 31.73 | 31.34 | 31.42 | 942,633 | -0.44(-1.39%) |
Feb 21, 2012 | 31.54 | 32.17 | 31.40 | 31.87 | 1,322,790 | +0.44(+1.41%) |
Feb 17, 2012 | 31.47 | 31.69 | 31.35 | 31.42 | 1,025,581 | +0.11(+0.36%) |
Feb 16, 2012 | 30.87 | 31.47 | 30.67 | 31.31 | 1,083,314 | +0.47(+1.52%) |
Feb 15, 2012 | 31.29 | 31.64 | 30.66 | 30.84 | 1,377,028 | -0.28(-0.91%) |
Feb 14, 2012 | 30.62 | 31.19 | 30.52 | 31.12 | 1,418,784 | +0.61(+1.99%) |
Feb 13, 2012 | 30.41 | 30.66 | 30.16 | 30.52 | 620,267 | +0.33(+1.10%) |
Feb 10, 2012 | 29.65 | 30.22 | 29.49 | 30.19 | 940,825 | -0.02(-0.05%) |
Feb 09, 2012 | 30.60 | 30.60 | 30.09 | 30.20 | 830,535 | -0.27(-0.90%) |
Feb 08, 2012 | 30.55 | 30.63 | 30.15 | 30.48 | 851,703 | -0.10(-0.32%) |
Feb 07, 2012 | 30.83 | 30.90 | 29.88 | 30.58 | 1,454,101 | -0.37(-1.20%) |
Feb 06, 2012 | 31.30 | 31.43 | 30.70 | 30.95 | 1,696,008 | -0.63(-2.00%) |
Feb 03, 2012 | 30.70 | 31.60 | 30.62 | 31.58 | 3,446,713 | +1.15(+3.77%) |
Feb 02, 2012 | 30.10 | 30.62 | 30.06 | 30.43 | 3,432,202 | +0.31(+1.02%) |