Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.34 | 33.34 | 32.89 | 33.05 | 487,975 | -0.33(-0.98%) |
Apr 27, 2012 | 33.00 | 33.52 | 32.58 | 33.37 | 309,913 | +0.54(+1.66%) |
Apr 26, 2012 | 32.26 | 33.04 | 32.17 | 32.83 | 331,351 | +0.52(+1.60%) |
Apr 25, 2012 | 32.00 | 32.51 | 31.90 | 32.31 | 352,892 | +0.77(+2.44%) |
Apr 24, 2012 | 30.80 | 31.59 | 30.44 | 31.54 | 400,784 | +0.81(+2.63%) |
Apr 23, 2012 | 30.31 | 30.87 | 30.03 | 30.74 | 389,260 | -0.22(-0.70%) |
Apr 20, 2012 | 31.20 | 31.32 | 30.54 | 30.95 | 330,963 | +0.06(+0.18%) |
Apr 19, 2012 | 31.71 | 31.77 | 30.48 | 30.90 | 589,943 | -0.89(-2.80%) |
Apr 18, 2012 | 32.14 | 32.19 | 31.55 | 31.79 | 471,086 | -0.49(-1.51%) |
Apr 17, 2012 | 31.43 | 33.38 | 31.43 | 32.28 | 1,177,364 | +1.24(+3.99%) |
Apr 16, 2012 | 31.38 | 31.95 | 30.90 | 31.04 | 547,536 | +0.00(+0.00%) |
Apr 13, 2012 | 31.20 | 31.35 | 30.74 | 31.04 | 418,032 | -0.38(-1.22%) |
Apr 12, 2012 | 30.93 | 31.91 | 30.81 | 31.42 | 895,004 | +0.47(+1.52%) |
Apr 11, 2012 | 30.43 | 31.10 | 30.43 | 30.95 | 427,627 | +0.92(+3.06%) |
Apr 10, 2012 | 31.49 | 31.79 | 30.02 | 30.03 | 882,750 | -1.50(-4.76%) |
Apr 09, 2012 | 31.15 | 31.85 | 31.06 | 31.54 | 920,015 | -0.36(-1.12%) |
Apr 05, 2012 | 31.72 | 32.10 | 31.54 | 31.89 | 479,505 | +0.08(+0.27%) |
Apr 04, 2012 | 31.81 | 31.97 | 31.25 | 31.81 | 388,964 | -0.36(-1.11%) |
Apr 03, 2012 | 32.37 | 32.56 | 31.85 | 32.16 | 431,075 | -0.21(-0.64%) |
Apr 02, 2012 | 32.31 | 32.53 | 31.99 | 32.37 | 492,315 | -0.14(-0.43%) |
Mar 30, 2012 | 33.53 | 33.56 | 32.47 | 32.51 | 449,766 | -0.62(-1.86%) |
Mar 29, 2012 | 32.93 | 33.19 | 32.19 | 33.13 | 553,367 | -0.17(-0.51%) |
Mar 28, 2012 | 33.01 | 33.30 | 32.54 | 33.30 | 898,599 | +0.22(+0.68%) |
Mar 27, 2012 | 32.35 | 33.61 | 32.20 | 33.07 | 718,751 | +0.75(+2.32%) |
Mar 26, 2012 | 32.74 | 33.07 | 31.89 | 32.32 | 914,262 | -0.23(-0.72%) |
Mar 23, 2012 | 33.06 | 33.17 | 32.26 | 32.56 | 1,083,078 | -0.81(-2.44%) |
Mar 22, 2012 | 33.07 | 33.50 | 32.63 | 33.37 | 651,420 | -0.13(-0.39%) |
Mar 21, 2012 | 34.16 | 34.78 | 33.08 | 33.50 | 3,303,163 | +0.91(+2.78%) |
Mar 20, 2012 | 32.59 | 32.88 | 31.95 | 32.59 | 361,247 | -0.29(-0.88%) |
Mar 19, 2012 | 32.87 | 33.66 | 32.77 | 32.88 | 716,099 | -0.04(-0.11%) |
Mar 16, 2012 | 32.94 | 33.15 | 32.35 | 32.92 | 784,853 | -0.04(-0.11%) |
Mar 15, 2012 | 32.01 | 33.32 | 31.71 | 32.96 | 494,938 | +0.96(+3.01%) |
Mar 14, 2012 | 33.03 | 33.21 | 31.68 | 32.00 | 783,078 | -1.09(-3.31%) |
Mar 13, 2012 | 31.18 | 33.15 | 31.18 | 33.09 | 1,278,635 | +2.22(+7.18%) |
Mar 12, 2012 | 30.44 | 31.02 | 30.39 | 30.87 | 935,184 | +0.42(+1.38%) |
Mar 09, 2012 | 30.18 | 31.27 | 30.12 | 30.45 | 550,427 | +0.25(+0.84%) |
Mar 08, 2012 | 29.39 | 30.26 | 29.20 | 30.20 | 626,357 | +1.01(+3.46%) |
Mar 07, 2012 | 28.52 | 29.55 | 28.52 | 29.19 | 558,361 | +0.81(+2.87%) |
Mar 06, 2012 | 28.37 | 29.33 | 28.23 | 28.37 | 522,621 | -0.46(-1.59%) |
Mar 05, 2012 | 28.44 | 28.86 | 28.27 | 28.83 | 274,151 | +0.24(+0.85%) |
Mar 02, 2012 | 29.28 | 29.41 | 28.28 | 28.59 | 435,254 | -0.79(-2.68%) |
Mar 01, 2012 | 29.74 | 30.14 | 29.21 | 29.38 | 385,950 | +0.02(+0.06%) |
Feb 29, 2012 | 29.75 | 30.23 | 29.26 | 29.36 | 523,903 | -0.25(-0.85%) |
Feb 28, 2012 | 30.25 | 30.76 | 29.37 | 29.61 | 445,387 | -0.43(-1.43%) |
Feb 27, 2012 | 29.41 | 30.17 | 29.14 | 30.04 | 386,853 | +0.39(+1.33%) |
Feb 24, 2012 | 30.30 | 30.66 | 29.37 | 29.65 | 294,694 | -0.57(-1.89%) |
Feb 23, 2012 | 29.63 | 30.40 | 29.55 | 30.22 | 454,666 | +0.57(+1.92%) |
Feb 22, 2012 | 30.05 | 30.07 | 29.38 | 29.65 | 330,226 | -0.47(-1.55%) |
Feb 21, 2012 | 31.22 | 31.28 | 30.05 | 30.11 | 511,018 | -0.80(-2.57%) |
Feb 17, 2012 | 31.49 | 31.62 | 30.87 | 30.91 | 271,580 | -0.34(-1.08%) |
Feb 16, 2012 | 31.26 | 31.41 | 31.07 | 31.25 | 407,827 | +0.12(+0.39%) |
Feb 15, 2012 | 30.99 | 31.79 | 30.73 | 31.13 | 746,952 | +0.36(+1.19%) |
Feb 14, 2012 | 30.63 | 30.82 | 30.37 | 30.76 | 429,440 | -0.17(-0.54%) |
Feb 13, 2012 | 30.73 | 30.98 | 30.52 | 30.93 | 449,877 | +0.62(+2.04%) |
Feb 10, 2012 | 30.89 | 31.09 | 30.18 | 30.31 | 605,254 | -1.07(-3.40%) |
Feb 09, 2012 | 31.17 | 31.49 | 30.76 | 31.38 | 514,261 | +0.43(+1.39%) |
Feb 08, 2012 | 30.84 | 31.14 | 30.47 | 30.95 | 309,355 | +0.08(+0.27%) |
Feb 07, 2012 | 30.58 | 31.18 | 30.51 | 30.86 | 610,053 | +0.30(+0.98%) |
Feb 06, 2012 | 30.22 | 31.07 | 30.22 | 30.56 | 812,265 | +0.16(+0.52%) |
Feb 03, 2012 | 29.87 | 30.42 | 29.53 | 30.40 | 2,037,827 | +1.25(+4.30%) |
Feb 02, 2012 | 28.54 | 30.12 | 28.18 | 29.15 | 1,758,234 | +1.64(+5.95%) |