Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.34 | 32.34 | 31.99 | 32.07 | 44,074 | -0.30(-0.94%) |
Apr 27, 2012 | 32.25 | 32.44 | 32.11 | 32.37 | 40,853 | +0.23(+0.70%) |
Apr 26, 2012 | 31.94 | 32.20 | 31.89 | 32.15 | 61,567 | +0.16(+0.51%) |
Apr 25, 2012 | 31.99 | 32.11 | 31.88 | 31.98 | 68,107 | +0.26(+0.81%) |
Apr 24, 2012 | 31.52 | 31.79 | 31.52 | 31.72 | 35,933 | +0.29(+0.94%) |
Apr 23, 2012 | 31.40 | 31.44 | 31.16 | 31.43 | 61,592 | -0.37(-1.15%) |
Apr 20, 2012 | 31.72 | 31.96 | 31.72 | 31.80 | 51,134 | +0.24(+0.78%) |
Apr 19, 2012 | 31.78 | 31.96 | 31.36 | 31.55 | 44,286 | -0.31(-0.97%) |
Apr 18, 2012 | 31.85 | 31.96 | 31.81 | 31.86 | 138,067 | -0.13(-0.40%) |
Apr 17, 2012 | 31.66 | 32.11 | 31.66 | 31.99 | 462,673 | +0.51(+1.61%) |
Apr 16, 2012 | 31.62 | 31.68 | 31.34 | 31.48 | 1,199,015 | +0.10(+0.30%) |
Apr 13, 2012 | 31.71 | 31.71 | 31.38 | 31.38 | 131,925 | -0.41(-1.28%) |
Apr 12, 2012 | 31.22 | 31.83 | 31.22 | 31.79 | 55,330 | +0.60(+1.92%) |
Apr 11, 2012 | 31.19 | 31.28 | 31.11 | 31.19 | 65,223 | +0.37(+1.19%) |
Apr 10, 2012 | 31.40 | 31.40 | 30.80 | 30.83 | 201,570 | -0.66(-2.10%) |
Apr 09, 2012 | 31.48 | 31.58 | 31.37 | 31.49 | 108,380 | -0.49(-1.54%) |
Apr 05, 2012 | 31.99 | 32.12 | 31.95 | 31.98 | 43,758 | -0.14(-0.42%) |
Apr 04, 2012 | 32.07 | 32.14 | 31.93 | 32.12 | 66,350 | -0.26(-0.81%) |
Apr 03, 2012 | 32.54 | 32.58 | 32.21 | 32.38 | 179,004 | -0.19(-0.60%) |
Apr 02, 2012 | 32.28 | 32.79 | 32.15 | 32.58 | 1,796,557 | +0.22(+0.69%) |
Mar 30, 2012 | 32.45 | 32.46 | 32.23 | 32.35 | 62,589 | +0.08(+0.25%) |
Mar 29, 2012 | 32.05 | 32.29 | 31.89 | 32.27 | 176,478 | +0.03(+0.08%) |
Mar 28, 2012 | 32.56 | 32.56 | 32.01 | 32.24 | 62,964 | -0.29(-0.88%) |
Mar 27, 2012 | 32.63 | 32.67 | 32.52 | 32.53 | 58,434 | -0.06(-0.19%) |
Mar 26, 2012 | 32.41 | 32.59 | 32.41 | 32.59 | 79,275 | +0.41(+1.27%) |
Mar 23, 2012 | 32.09 | 32.21 | 31.89 | 32.18 | 40,859 | +0.09(+0.29%) |
Mar 22, 2012 | 32.15 | 32.20 | 31.84 | 32.09 | 85,827 | -0.35(-1.09%) |
Mar 21, 2012 | 32.55 | 32.55 | 32.36 | 32.44 | 79,948 | +0.02(+0.07%) |
Mar 20, 2012 | 32.55 | 32.57 | 32.32 | 32.42 | 176,719 | -0.38(-1.15%) |
Mar 19, 2012 | 32.79 | 32.92 | 32.69 | 32.80 | 41,405 | +0.05(+0.15%) |
Mar 16, 2012 | 32.85 | 32.87 | 32.70 | 32.75 | 43,518 | -0.05(-0.14%) |
Mar 15, 2012 | 32.43 | 32.80 | 32.40 | 32.79 | 47,334 | +0.38(+1.16%) |
Mar 14, 2012 | 32.48 | 32.57 | 32.34 | 32.42 | 126,087 | -0.06(-0.18%) |
Mar 13, 2012 | 32.02 | 32.47 | 32.00 | 32.47 | 133,696 | +0.64(+2.00%) |
Mar 12, 2012 | 31.86 | 31.92 | 31.74 | 31.84 | 29,669 | +0.03(+0.09%) |
Mar 09, 2012 | 31.72 | 31.96 | 31.61 | 31.81 | 45,708 | +0.13(+0.41%) |
Mar 08, 2012 | 31.47 | 31.75 | 31.39 | 31.68 | 34,485 | +0.44(+1.42%) |
Mar 07, 2012 | 31.08 | 31.28 | 31.03 | 31.23 | 69,680 | +0.30(+0.98%) |
Mar 06, 2012 | 31.22 | 31.22 | 30.84 | 30.93 | 219,486 | -0.68(-2.15%) |
Mar 05, 2012 | 31.67 | 31.70 | 31.50 | 31.61 | 39,106 | -0.18(-0.57%) |
Mar 02, 2012 | 31.97 | 31.99 | 31.67 | 31.79 | 397,845 | -0.20(-0.64%) |
Mar 01, 2012 | 32.01 | 32.13 | 31.90 | 31.99 | 345,229 | +0.15(+0.47%) |
Feb 29, 2012 | 32.08 | 32.17 | 31.83 | 31.85 | 73,430 | -0.19(-0.59%) |
Feb 28, 2012 | 32.14 | 32.14 | 31.95 | 32.04 | 53,765 | -0.07(-0.21%) |
Feb 27, 2012 | 31.87 | 32.19 | 31.73 | 32.10 | 200,585 | +0.05(+0.14%) |
Feb 24, 2012 | 32.11 | 32.22 | 32.04 | 32.06 | 49,036 | -0.02(-0.06%) |
Feb 23, 2012 | 31.83 | 32.09 | 31.81 | 32.08 | 58,502 | +0.15(+0.48%) |
Feb 22, 2012 | 31.90 | 32.02 | 31.85 | 31.92 | 61,695 | -0.04(-0.11%) |
Feb 21, 2012 | 32.01 | 32.11 | 31.88 | 31.96 | 132,823 | +0.03(+0.08%) |
Feb 17, 2012 | 31.95 | 31.99 | 31.84 | 31.93 | 31,658 | +0.13(+0.40%) |
Feb 16, 2012 | 31.46 | 31.82 | 31.46 | 31.80 | 44,645 | +0.36(+1.14%) |
Feb 15, 2012 | 31.95 | 31.95 | 31.40 | 31.45 | 204,789 | -0.39(-1.24%) |
Feb 14, 2012 | 31.75 | 31.85 | 31.62 | 31.84 | 118,233 | -0.09(-0.27%) |
Feb 13, 2012 | 31.81 | 31.95 | 31.65 | 31.93 | 90,070 | +0.32(+1.02%) |
Feb 10, 2012 | 31.64 | 31.64 | 31.47 | 31.61 | 64,332 | -0.32(-0.99%) |
Feb 09, 2012 | 31.94 | 31.96 | 31.74 | 31.92 | 56,009 | +0.08(+0.26%) |
Feb 08, 2012 | 31.80 | 31.90 | 31.69 | 31.84 | 88,315 | +0.03(+0.10%) |
Feb 07, 2012 | 31.77 | 31.85 | 31.53 | 31.81 | 205,854 | -0.01(-0.03%) |
Feb 06, 2012 | 31.73 | 31.84 | 31.68 | 31.82 | 199,905 | -0.08(-0.26%) |
Feb 03, 2012 | 31.74 | 31.94 | 31.67 | 31.90 | 157,328 | +0.58(+1.86%) |
Feb 02, 2012 | 31.45 | 31.48 | 31.28 | 31.32 | 209,543 | -0.05(-0.17%) |