Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.33 | 33.56 | 32.50 | 32.50 | 1,268,498 | -0.94(-2.81%) |
Apr 27, 2012 | 33.37 | 33.77 | 33.17 | 33.44 | 1,136,856 | +0.04(+0.12%) |
Apr 26, 2012 | 33.60 | 33.79 | 33.40 | 33.40 | 974,677 | -0.12(-0.34%) |
Apr 25, 2012 | 34.37 | 35.37 | 33.31 | 33.52 | 3,726,695 | +1.85(+5.85%) |
Apr 24, 2012 | 31.52 | 31.80 | 31.44 | 31.66 | 939,004 | +0.36(+1.16%) |
Apr 23, 2012 | 31.28 | 31.37 | 30.79 | 31.30 | 758,069 | -0.27(-0.86%) |
Apr 20, 2012 | 31.94 | 31.98 | 31.54 | 31.57 | 580,097 | -0.16(-0.49%) |
Apr 19, 2012 | 31.62 | 32.03 | 31.37 | 31.73 | 819,015 | +0.07(+0.21%) |
Apr 18, 2012 | 31.98 | 31.98 | 31.47 | 31.66 | 345,959 | -0.42(-1.31%) |
Apr 17, 2012 | 31.54 | 32.30 | 31.47 | 32.08 | 848,565 | +0.82(+2.64%) |
Apr 16, 2012 | 31.12 | 31.48 | 30.99 | 31.26 | 1,225,554 | +0.40(+1.31%) |
Apr 13, 2012 | 31.31 | 31.57 | 30.82 | 30.86 | 672,404 | -0.62(-1.96%) |
Apr 12, 2012 | 31.02 | 31.57 | 31.00 | 31.47 | 1,060,441 | +0.54(+1.73%) |
Apr 11, 2012 | 31.14 | 31.19 | 30.82 | 30.94 | 819,779 | +0.10(+0.32%) |
Apr 10, 2012 | 31.33 | 31.49 | 30.56 | 30.84 | 1,366,101 | -0.58(-1.84%) |
Apr 09, 2012 | 31.60 | 31.61 | 30.91 | 31.42 | 1,153,799 | -0.80(-2.48%) |
Apr 05, 2012 | 31.84 | 32.22 | 31.68 | 32.22 | 748,990 | +0.26(+0.82%) |
Apr 04, 2012 | 32.03 | 32.17 | 31.72 | 31.95 | 626,247 | -0.44(-1.35%) |
Apr 03, 2012 | 32.56 | 32.72 | 32.07 | 32.39 | 853,497 | -0.17(-0.53%) |
Apr 02, 2012 | 31.80 | 32.56 | 31.35 | 32.56 | 790,109 | +0.82(+2.60%) |
Mar 30, 2012 | 32.17 | 32.17 | 31.47 | 31.74 | 528,058 | -0.21(-0.64%) |
Mar 29, 2012 | 31.91 | 32.09 | 31.50 | 31.94 | 521,842 | -0.11(-0.33%) |
Mar 28, 2012 | 32.67 | 32.73 | 31.92 | 32.05 | 915,453 | -0.68(-2.06%) |
Mar 27, 2012 | 32.91 | 33.27 | 32.72 | 32.73 | 945,980 | -0.24(-0.72%) |
Mar 26, 2012 | 32.69 | 32.99 | 32.61 | 32.97 | 564,685 | +0.73(+2.25%) |
Mar 23, 2012 | 31.98 | 32.31 | 31.67 | 32.24 | 736,961 | +0.35(+1.11%) |
Mar 22, 2012 | 31.58 | 31.98 | 31.44 | 31.89 | 652,285 | -0.04(-0.13%) |
Mar 21, 2012 | 32.13 | 32.17 | 31.80 | 31.93 | 380,961 | -0.10(-0.31%) |
Mar 20, 2012 | 32.03 | 32.41 | 32.03 | 32.03 | 498,009 | -0.38(-1.17%) |
Mar 19, 2012 | 31.89 | 32.59 | 31.75 | 32.41 | 597,225 | +0.54(+1.71%) |
Mar 16, 2012 | 32.18 | 32.27 | 31.81 | 31.86 | 528,880 | -0.30(-0.92%) |
Mar 15, 2012 | 31.90 | 32.33 | 31.70 | 32.16 | 955,892 | +0.20(+0.62%) |
Mar 14, 2012 | 32.41 | 32.55 | 31.80 | 31.96 | 918,082 | -0.38(-1.17%) |
Mar 13, 2012 | 32.36 | 32.50 | 32.13 | 32.34 | 950,668 | +0.20(+0.62%) |
Mar 12, 2012 | 32.22 | 32.35 | 31.79 | 32.14 | 699,962 | +0.04(+0.13%) |
Mar 09, 2012 | 31.77 | 32.41 | 31.68 | 32.10 | 696,017 | +0.35(+1.09%) |
Mar 08, 2012 | 31.44 | 31.95 | 31.13 | 31.75 | 507,026 | +0.59(+1.90%) |
Mar 07, 2012 | 31.04 | 31.49 | 31.00 | 31.16 | 852,764 | +0.13(+0.42%) |
Mar 06, 2012 | 31.28 | 31.33 | 30.80 | 31.03 | 479,032 | -0.59(-1.88%) |
Mar 05, 2012 | 31.64 | 31.93 | 31.51 | 31.62 | 548,226 | -0.15(-0.47%) |
Mar 02, 2012 | 31.77 | 32.31 | 31.47 | 31.77 | 532,900 | -0.11(-0.34%) |
Mar 01, 2012 | 32.39 | 32.46 | 31.74 | 31.88 | 751,151 | -0.36(-1.12%) |
Feb 29, 2012 | 31.94 | 32.57 | 31.88 | 32.24 | 684,221 | +0.27(+0.85%) |
Feb 28, 2012 | 31.96 | 32.22 | 31.69 | 31.97 | 521,157 | +0.00(+0.00%) |
Feb 27, 2012 | 31.47 | 32.13 | 31.00 | 31.97 | 737,343 | +0.27(+0.86%) |
Feb 24, 2012 | 31.61 | 31.79 | 31.49 | 31.70 | 655,391 | +0.08(+0.26%) |
Feb 23, 2012 | 31.61 | 31.74 | 31.44 | 31.61 | 684,209 | -0.10(-0.31%) |
Feb 22, 2012 | 31.65 | 32.14 | 31.63 | 31.71 | 407,956 | -0.24(-0.75%) |
Feb 21, 2012 | 31.65 | 32.01 | 31.65 | 31.95 | 685,816 | +0.32(+1.02%) |
Feb 17, 2012 | 31.49 | 31.95 | 31.49 | 31.63 | 683,414 | +0.21(+0.68%) |
Feb 16, 2012 | 31.29 | 31.59 | 31.14 | 31.42 | 752,002 | +0.12(+0.37%) |
Feb 15, 2012 | 31.79 | 31.85 | 30.95 | 31.30 | 1,152,819 | -0.32(-1.00%) |
Feb 14, 2012 | 31.37 | 31.74 | 31.21 | 31.62 | 1,251,299 | +0.59(+1.90%) |
Feb 13, 2012 | 30.12 | 32.49 | 30.02 | 31.03 | 3,154,620 | +2.61(+9.18%) |
Feb 10, 2012 | 28.30 | 28.46 | 27.92 | 28.42 | 493,930 | -0.19(-0.66%) |
Feb 09, 2012 | 28.62 | 28.94 | 28.44 | 28.61 | 347,913 | +0.07(+0.26%) |
Feb 08, 2012 | 28.24 | 28.54 | 28.09 | 28.54 | 371,525 | +0.28(+0.98%) |
Feb 07, 2012 | 27.64 | 28.60 | 27.64 | 28.26 | 1,067,763 | +1.07(+3.94%) |
Feb 06, 2012 | 27.02 | 27.39 | 26.87 | 27.19 | 268,580 | +0.02(+0.06%) |
Feb 03, 2012 | 26.92 | 27.30 | 26.89 | 27.17 | 321,120 | +0.58(+2.18%) |
Feb 02, 2012 | 26.79 | 26.98 | 26.52 | 26.59 | 301,366 | -0.16(-0.58%) |