Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.63 | 32.63 | 31.82 | 31.85 | 255,994 | -0.85(-2.61%) |
Apr 27, 2012 | 32.55 | 32.99 | 32.24 | 32.71 | 251,139 | +0.38(+1.17%) |
Apr 26, 2012 | 32.03 | 32.64 | 32.00 | 32.33 | 309,141 | +0.22(+0.67%) |
Apr 25, 2012 | 32.30 | 32.61 | 31.88 | 32.11 | 411,700 | +0.26(+0.81%) |
Apr 24, 2012 | 31.60 | 32.12 | 31.39 | 31.85 | 383,523 | +0.33(+1.04%) |
Apr 23, 2012 | 31.57 | 31.89 | 31.33 | 31.53 | 492,735 | -0.60(-1.88%) |
Apr 20, 2012 | 34.01 | 34.01 | 31.73 | 32.13 | 782,312 | -0.52(-1.59%) |
Apr 19, 2012 | 34.08 | 34.92 | 32.35 | 32.65 | 776,707 | -0.85(-2.55%) |
Apr 18, 2012 | 32.96 | 33.58 | 32.76 | 33.50 | 433,869 | +0.28(+0.83%) |
Apr 17, 2012 | 33.37 | 33.43 | 32.72 | 33.23 | 701,702 | -0.13(-0.39%) |
Apr 16, 2012 | 33.09 | 33.38 | 32.58 | 33.36 | 395,442 | +0.41(+1.23%) |
Apr 13, 2012 | 32.29 | 33.17 | 32.23 | 32.95 | 359,102 | +0.65(+2.00%) |
Apr 12, 2012 | 31.49 | 32.42 | 31.49 | 32.30 | 202,526 | +0.77(+2.44%) |
Apr 11, 2012 | 31.18 | 31.54 | 31.18 | 31.54 | 198,173 | +0.54(+1.75%) |
Apr 10, 2012 | 31.11 | 31.29 | 30.85 | 30.99 | 330,088 | -0.15(-0.47%) |
Apr 09, 2012 | 31.21 | 31.37 | 31.07 | 31.14 | 125,474 | -0.75(-2.35%) |
Apr 05, 2012 | 31.60 | 31.94 | 31.58 | 31.89 | 202,240 | +0.00(+0.00%) |
Apr 04, 2012 | 31.99 | 32.00 | 31.48 | 31.89 | 252,294 | -0.48(-1.49%) |
Apr 03, 2012 | 32.39 | 32.80 | 32.25 | 32.37 | 162,611 | -0.18(-0.56%) |
Apr 02, 2012 | 31.85 | 32.58 | 31.84 | 32.55 | 238,217 | +0.26(+0.80%) |
Mar 30, 2012 | 32.91 | 32.91 | 32.29 | 32.30 | 177,764 | -0.28(-0.87%) |
Mar 29, 2012 | 32.64 | 32.67 | 31.95 | 32.58 | 168,952 | -0.36(-1.10%) |
Mar 28, 2012 | 32.72 | 32.95 | 32.32 | 32.94 | 247,216 | +0.17(+0.53%) |
Mar 27, 2012 | 32.74 | 32.96 | 32.54 | 32.77 | 237,429 | +0.09(+0.29%) |
Mar 26, 2012 | 31.76 | 32.77 | 31.76 | 32.67 | 255,106 | +1.17(+3.70%) |
Mar 23, 2012 | 31.40 | 31.58 | 30.91 | 31.51 | 129,245 | +0.14(+0.44%) |
Mar 22, 2012 | 31.21 | 31.48 | 30.93 | 31.37 | 170,180 | -0.23(-0.74%) |
Mar 21, 2012 | 31.53 | 31.71 | 31.29 | 31.60 | 187,702 | +0.10(+0.33%) |
Mar 20, 2012 | 31.35 | 31.73 | 31.27 | 31.50 | 136,929 | -0.17(-0.54%) |
Mar 19, 2012 | 31.35 | 31.98 | 31.09 | 31.67 | 148,780 | +0.19(+0.60%) |
Mar 16, 2012 | 31.73 | 31.73 | 31.04 | 31.48 | 390,385 | -0.14(-0.44%) |
Mar 15, 2012 | 31.34 | 31.64 | 30.89 | 31.62 | 178,422 | +0.35(+1.10%) |
Mar 14, 2012 | 31.40 | 31.42 | 31.00 | 31.28 | 208,012 | -0.09(-0.30%) |
Mar 13, 2012 | 31.43 | 31.43 | 30.87 | 31.37 | 406,731 | +0.28(+0.92%) |
Mar 12, 2012 | 31.01 | 31.18 | 30.84 | 31.09 | 540,859 | +0.16(+0.50%) |
Mar 09, 2012 | 30.82 | 31.32 | 30.77 | 30.93 | 231,887 | +0.03(+0.11%) |
Mar 08, 2012 | 30.41 | 30.97 | 29.99 | 30.90 | 330,453 | +0.71(+2.34%) |
Mar 07, 2012 | 30.21 | 30.28 | 30.00 | 30.19 | 247,742 | +0.13(+0.43%) |
Mar 06, 2012 | 30.46 | 30.68 | 29.90 | 30.06 | 172,860 | -0.70(-2.29%) |
Mar 05, 2012 | 30.71 | 30.98 | 30.38 | 30.77 | 172,499 | -0.04(-0.14%) |
Mar 02, 2012 | 31.58 | 31.62 | 30.52 | 30.81 | 293,193 | -0.82(-2.58%) |
Mar 01, 2012 | 31.53 | 32.00 | 31.45 | 31.62 | 221,746 | +0.34(+1.07%) |
Feb 29, 2012 | 32.02 | 32.04 | 31.27 | 31.29 | 194,961 | -0.63(-1.97%) |
Feb 28, 2012 | 32.19 | 33.03 | 31.57 | 31.92 | 214,400 | -0.32(-0.99%) |
Feb 27, 2012 | 32.30 | 32.40 | 31.81 | 32.24 | 136,815 | -0.39(-1.19%) |
Feb 24, 2012 | 32.97 | 32.97 | 32.36 | 32.62 | 245,122 | -0.31(-0.94%) |
Feb 23, 2012 | 32.45 | 33.09 | 32.24 | 32.93 | 314,013 | +0.62(+1.92%) |
Feb 22, 2012 | 32.10 | 32.56 | 31.85 | 32.31 | 350,893 | +0.09(+0.27%) |
Feb 21, 2012 | 32.41 | 32.52 | 31.88 | 32.23 | 372,424 | -0.18(-0.56%) |
Feb 17, 2012 | 31.71 | 32.76 | 31.62 | 32.41 | 613,218 | +0.70(+2.20%) |
Feb 16, 2012 | 29.62 | 31.93 | 29.61 | 31.71 | 733,329 | +2.23(+7.55%) |
Feb 15, 2012 | 29.80 | 30.01 | 29.38 | 29.48 | 181,219 | -0.14(-0.46%) |
Feb 14, 2012 | 29.66 | 29.83 | 29.45 | 29.62 | 162,301 | -0.27(-0.89%) |
Feb 13, 2012 | 29.96 | 30.37 | 29.79 | 29.89 | 156,132 | +0.37(+1.25%) |
Feb 10, 2012 | 29.58 | 29.69 | 29.48 | 29.52 | 194,622 | -0.37(-1.24%) |
Feb 09, 2012 | 29.92 | 30.05 | 29.74 | 29.89 | 143,362 | -0.03(-0.09%) |
Feb 08, 2012 | 30.09 | 30.35 | 29.77 | 29.91 | 132,318 | -0.04(-0.14%) |
Feb 07, 2012 | 30.02 | 30.13 | 29.91 | 29.96 | 233,584 | -0.17(-0.57%) |
Feb 06, 2012 | 30.09 | 30.17 | 29.68 | 30.13 | 200,978 | -0.09(-0.28%) |
Feb 03, 2012 | 30.58 | 30.96 | 30.19 | 30.21 | 275,915 | +0.20(+0.66%) |
Feb 02, 2012 | 29.91 | 30.13 | 29.80 | 30.02 | 299,528 | +0.02(+0.06%) |