Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.94 | 31.98 | 31.75 | 31.78 | 105,571 | -0.16(-0.49%) |
Apr 27, 2012 | 31.87 | 32.00 | 31.61 | 31.93 | 152,529 | +0.05(+0.14%) |
Apr 26, 2012 | 31.60 | 31.91 | 31.51 | 31.89 | 66,707 | +0.23(+0.74%) |
Apr 25, 2012 | 31.74 | 31.77 | 31.52 | 31.65 | 57,200 | +0.40(+1.28%) |
Apr 24, 2012 | 31.32 | 31.45 | 31.24 | 31.25 | 154,916 | +0.16(+0.52%) |
Apr 23, 2012 | 31.05 | 31.10 | 30.84 | 31.09 | 45,909 | -0.34(-1.09%) |
Apr 20, 2012 | 31.51 | 31.59 | 31.41 | 31.43 | 97,422 | +0.12(+0.37%) |
Apr 19, 2012 | 31.43 | 31.56 | 31.14 | 31.32 | 145,947 | -0.08(-0.25%) |
Apr 18, 2012 | 31.39 | 31.47 | 31.23 | 31.40 | 88,453 | -0.30(-0.96%) |
Apr 17, 2012 | 31.67 | 31.78 | 31.43 | 31.70 | 78,904 | +0.10(+0.31%) |
Apr 16, 2012 | 32.00 | 32.00 | 31.51 | 31.60 | 144,343 | -0.30(-0.93%) |
Apr 13, 2012 | 32.18 | 32.22 | 31.83 | 31.90 | 52,503 | -0.36(-1.10%) |
Apr 12, 2012 | 31.73 | 32.31 | 31.73 | 32.26 | 38,028 | +0.63(+1.98%) |
Apr 11, 2012 | 31.77 | 31.80 | 31.58 | 31.63 | 65,916 | +0.38(+1.22%) |
Apr 10, 2012 | 31.95 | 32.03 | 31.19 | 31.25 | 412,402 | -0.84(-2.62%) |
Apr 09, 2012 | 31.89 | 32.28 | 31.84 | 32.09 | 237,546 | -0.32(-0.98%) |
Apr 05, 2012 | 32.31 | 32.44 | 32.19 | 32.40 | 88,222 | +0.33(+1.03%) |
Apr 04, 2012 | 32.24 | 32.37 | 32.01 | 32.07 | 99,505 | -0.67(-2.04%) |
Apr 03, 2012 | 32.94 | 33.10 | 32.61 | 32.74 | 110,218 | -0.31(-0.94%) |
Apr 02, 2012 | 32.79 | 33.13 | 32.62 | 33.05 | 64,289 | +0.15(+0.45%) |
Mar 30, 2012 | 33.12 | 33.12 | 32.69 | 32.90 | 109,571 | +0.34(+1.05%) |
Mar 29, 2012 | 32.63 | 32.64 | 32.36 | 32.56 | 203,995 | -0.64(-1.93%) |
Mar 28, 2012 | 33.59 | 33.60 | 33.00 | 33.20 | 90,113 | -0.70(-2.06%) |
Mar 27, 2012 | 34.06 | 34.11 | 33.85 | 33.90 | 135,128 | -0.15(-0.44%) |
Mar 26, 2012 | 33.79 | 34.05 | 33.72 | 34.05 | 43,674 | +0.56(+1.68%) |
Mar 23, 2012 | 33.27 | 33.49 | 33.17 | 33.49 | 67,642 | +0.21(+0.62%) |
Mar 22, 2012 | 33.32 | 33.40 | 33.14 | 33.28 | 85,588 | -0.39(-1.17%) |
Mar 21, 2012 | 33.71 | 33.71 | 33.45 | 33.67 | 80,814 | -0.02(-0.06%) |
Mar 20, 2012 | 33.77 | 33.80 | 33.47 | 33.69 | 135,329 | -0.50(-1.48%) |
Mar 19, 2012 | 34.13 | 34.33 | 33.97 | 34.20 | 108,056 | -0.12(-0.34%) |
Mar 16, 2012 | 34.27 | 34.36 | 34.20 | 34.31 | 139,800 | -0.09(-0.26%) |
Mar 15, 2012 | 34.21 | 34.43 | 34.12 | 34.40 | 128,308 | +0.20(+0.59%) |
Mar 14, 2012 | 34.42 | 34.50 | 34.09 | 34.20 | 97,453 | -0.40(-1.16%) |
Mar 13, 2012 | 34.02 | 34.60 | 34.02 | 34.60 | 86,188 | +0.80(+2.35%) |
Mar 12, 2012 | 33.90 | 33.90 | 33.63 | 33.81 | 77,107 | -0.34(-1.00%) |
Mar 09, 2012 | 34.21 | 34.33 | 34.08 | 34.15 | 592,789 | -0.14(-0.40%) |
Mar 08, 2012 | 34.13 | 34.41 | 34.08 | 34.29 | 126,076 | +0.49(+1.44%) |
Mar 07, 2012 | 33.52 | 33.85 | 33.41 | 33.80 | 179,977 | +0.38(+1.14%) |
Mar 06, 2012 | 33.63 | 33.67 | 33.25 | 33.42 | 176,110 | -1.07(-3.11%) |
Mar 05, 2012 | 34.58 | 34.58 | 34.25 | 34.49 | 320,111 | -0.36(-1.04%) |
Mar 02, 2012 | 35.07 | 35.11 | 34.82 | 34.86 | 115,493 | -0.27(-0.76%) |
Mar 01, 2012 | 35.11 | 35.21 | 34.94 | 35.12 | 119,018 | +0.19(+0.54%) |
Feb 29, 2012 | 35.19 | 35.44 | 34.90 | 34.93 | 133,448 | +0.09(+0.26%) |
Feb 28, 2012 | 34.50 | 34.88 | 34.50 | 34.84 | 99,860 | +0.45(+1.32%) |
Feb 27, 2012 | 34.31 | 34.58 | 34.11 | 34.39 | 170,537 | -0.17(-0.51%) |
Feb 24, 2012 | 34.45 | 34.65 | 34.39 | 34.57 | 61,825 | +0.26(+0.75%) |
Feb 23, 2012 | 34.32 | 34.34 | 34.08 | 34.31 | 114,598 | -0.06(-0.19%) |
Feb 22, 2012 | 34.38 | 34.48 | 34.25 | 34.37 | 179,652 | +0.22(+0.64%) |
Feb 21, 2012 | 34.37 | 34.37 | 34.05 | 34.15 | 171,120 | +0.13(+0.38%) |
Feb 17, 2012 | 34.13 | 34.13 | 33.91 | 34.02 | 164,918 | +0.07(+0.22%) |
Feb 16, 2012 | 33.59 | 34.00 | 33.48 | 33.95 | 182,964 | +0.13(+0.38%) |
Feb 15, 2012 | 34.04 | 34.13 | 33.72 | 33.82 | 183,010 | +0.05(+0.13%) |
Feb 14, 2012 | 33.77 | 33.83 | 33.54 | 33.78 | 130,147 | -0.12(-0.34%) |
Feb 13, 2012 | 33.91 | 33.98 | 33.69 | 33.89 | 71,834 | +0.33(+0.98%) |
Feb 10, 2012 | 33.71 | 33.71 | 33.39 | 33.56 | 495,981 | -0.75(-2.19%) |
Feb 09, 2012 | 34.37 | 34.40 | 34.17 | 34.31 | 154,481 | +0.03(+0.09%) |
Feb 08, 2012 | 34.26 | 34.47 | 34.16 | 34.28 | 116,108 | +0.45(+1.32%) |
Feb 07, 2012 | 33.58 | 33.85 | 33.46 | 33.83 | 131,352 | +0.06(+0.19%) |
Feb 06, 2012 | 33.71 | 33.82 | 33.64 | 33.77 | 83,613 | -0.54(-1.58%) |
Feb 03, 2012 | 34.15 | 34.36 | 33.96 | 34.31 | 128,878 | +0.60(+1.77%) |
Feb 02, 2012 | 33.72 | 33.95 | 33.34 | 33.72 | 214,739 | +0.31(+0.93%) |