Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.27 | 31.30 | 30.61 | 30.94 | 2,089,166 | -0.26(-0.82%) |
Apr 27, 2012 | 30.85 | 31.45 | 30.84 | 31.20 | 1,577,971 | +0.47(+1.52%) |
Apr 26, 2012 | 30.19 | 30.79 | 30.19 | 30.73 | 1,274,279 | +0.39(+1.29%) |
Apr 25, 2012 | 30.48 | 30.71 | 30.22 | 30.34 | 1,486,407 | +0.19(+0.63%) |
Apr 24, 2012 | 29.54 | 30.29 | 29.49 | 30.15 | 2,005,603 | +0.68(+2.32%) |
Apr 23, 2012 | 29.52 | 29.64 | 29.22 | 29.46 | 1,444,603 | -0.56(-1.87%) |
Apr 20, 2012 | 30.13 | 30.34 | 29.96 | 30.02 | 2,525,508 | +0.11(+0.35%) |
Apr 19, 2012 | 30.60 | 30.76 | 29.80 | 29.92 | 1,922,111 | -0.63(-2.05%) |
Apr 18, 2012 | 30.58 | 30.87 | 30.40 | 30.55 | 1,359,191 | -0.20(-0.65%) |
Apr 17, 2012 | 30.42 | 31.04 | 30.37 | 30.75 | 1,634,093 | +0.60(+1.98%) |
Apr 16, 2012 | 30.22 | 30.40 | 29.87 | 30.15 | 1,018,828 | +0.19(+0.65%) |
Apr 13, 2012 | 30.22 | 30.32 | 29.86 | 29.95 | 716,143 | -0.35(-1.15%) |
Apr 12, 2012 | 29.64 | 30.42 | 29.64 | 30.30 | 967,085 | +0.67(+2.26%) |
Apr 11, 2012 | 29.80 | 30.06 | 29.54 | 29.63 | 1,290,533 | +0.22(+0.76%) |
Apr 10, 2012 | 30.19 | 30.27 | 29.30 | 29.41 | 1,712,809 | -0.96(-3.15%) |
Apr 09, 2012 | 30.41 | 30.51 | 30.09 | 30.37 | 910,302 | -0.80(-2.56%) |
Apr 05, 2012 | 30.96 | 31.34 | 30.96 | 31.16 | 1,327,519 | +0.08(+0.26%) |
Apr 04, 2012 | 31.23 | 31.25 | 30.92 | 31.08 | 1,498,115 | -0.47(-1.48%) |
Apr 03, 2012 | 31.54 | 31.61 | 31.29 | 31.55 | 2,098,095 | -0.12(-0.37%) |
Apr 02, 2012 | 30.99 | 31.87 | 30.97 | 31.67 | 2,465,917 | +0.57(+1.84%) |
Mar 30, 2012 | 31.25 | 31.33 | 30.84 | 31.10 | 1,900,397 | +0.12(+0.40%) |
Mar 29, 2012 | 30.99 | 31.05 | 30.48 | 30.98 | 1,335,995 | -0.07(-0.22%) |
Mar 28, 2012 | 31.46 | 31.65 | 30.74 | 31.04 | 3,021,813 | -0.29(-0.94%) |
Mar 27, 2012 | 31.03 | 31.40 | 30.98 | 31.34 | 1,903,492 | +0.29(+0.93%) |
Mar 26, 2012 | 30.77 | 31.08 | 30.67 | 31.05 | 1,436,646 | +0.60(+1.96%) |
Mar 23, 2012 | 29.95 | 30.56 | 29.66 | 30.45 | 1,551,686 | +0.62(+2.08%) |
Mar 22, 2012 | 30.35 | 30.38 | 29.69 | 29.83 | 1,835,486 | -0.86(-2.80%) |
Mar 21, 2012 | 31.00 | 31.00 | 30.51 | 30.69 | 1,009,856 | -0.23(-0.74%) |
Mar 20, 2012 | 31.32 | 31.38 | 30.71 | 30.92 | 901,951 | -0.64(-2.02%) |
Mar 19, 2012 | 31.35 | 31.67 | 31.17 | 31.55 | 1,053,183 | +0.10(+0.33%) |
Mar 16, 2012 | 31.84 | 31.84 | 31.42 | 31.45 | 2,135,247 | -0.23(-0.73%) |
Mar 15, 2012 | 31.33 | 31.68 | 31.18 | 31.68 | 1,372,880 | +0.32(+1.03%) |
Mar 14, 2012 | 31.49 | 31.56 | 31.15 | 31.36 | 1,729,806 | -0.13(-0.42%) |
Mar 13, 2012 | 31.11 | 31.54 | 31.04 | 31.49 | 1,153,315 | +0.58(+1.88%) |
Mar 12, 2012 | 31.38 | 31.39 | 30.71 | 30.91 | 1,353,380 | -0.37(-1.18%) |
Mar 09, 2012 | 30.86 | 31.56 | 30.78 | 31.28 | 1,949,874 | +0.50(+1.61%) |
Mar 08, 2012 | 30.60 | 30.91 | 30.43 | 30.78 | 1,052,035 | +0.52(+1.72%) |
Mar 07, 2012 | 30.30 | 30.40 | 30.08 | 30.26 | 1,475,770 | +0.12(+0.38%) |
Mar 06, 2012 | 30.46 | 30.76 | 29.91 | 30.14 | 3,928,503 | -1.11(-3.56%) |
Mar 05, 2012 | 31.20 | 31.33 | 31.03 | 31.26 | 3,124,311 | -0.01(-0.04%) |
Mar 02, 2012 | 31.68 | 31.71 | 31.13 | 31.27 | 2,935,036 | -0.46(-1.46%) |
Mar 01, 2012 | 32.14 | 32.21 | 31.62 | 31.73 | 1,462,469 | -0.09(-0.30%) |
Feb 29, 2012 | 31.98 | 32.29 | 31.53 | 31.82 | 5,538,135 | -0.12(-0.37%) |
Feb 28, 2012 | 32.03 | 32.23 | 31.78 | 31.94 | 1,848,791 | -0.17(-0.52%) |
Feb 27, 2012 | 31.64 | 32.41 | 31.47 | 32.11 | 1,788,542 | +0.09(+0.28%) |
Feb 24, 2012 | 32.47 | 32.47 | 31.71 | 32.02 | 2,118,467 | -0.32(-1.00%) |
Feb 23, 2012 | 30.69 | 32.87 | 30.33 | 32.34 | 4,423,910 | +0.72(+2.29%) |
Feb 22, 2012 | 31.39 | 31.94 | 31.38 | 31.62 | 1,776,001 | -0.02(-0.06%) |
Feb 21, 2012 | 31.92 | 31.99 | 31.45 | 31.63 | 1,278,746 | -0.19(-0.59%) |
Feb 17, 2012 | 31.97 | 32.18 | 31.47 | 31.82 | 1,255,933 | +0.18(+0.57%) |
Feb 16, 2012 | 31.35 | 31.73 | 31.24 | 31.64 | 1,328,883 | +0.35(+1.12%) |
Feb 15, 2012 | 31.55 | 31.56 | 31.05 | 31.29 | 1,822,226 | -0.16(-0.50%) |
Feb 14, 2012 | 31.30 | 31.45 | 31.12 | 31.45 | 1,215,926 | -0.07(-0.22%) |
Feb 13, 2012 | 31.43 | 31.54 | 30.96 | 31.52 | 1,668,551 | +0.56(+1.79%) |
Feb 10, 2012 | 30.49 | 30.97 | 30.30 | 30.96 | 1,459,481 | -0.00(-0.01%) |
Feb 09, 2012 | 30.70 | 31.00 | 30.53 | 30.96 | 1,106,755 | +0.37(+1.19%) |
Feb 08, 2012 | 30.82 | 30.87 | 30.43 | 30.60 | 1,076,342 | -0.16(-0.53%) |
Feb 07, 2012 | 30.65 | 30.89 | 30.53 | 30.76 | 867,011 | -0.09(-0.30%) |
Feb 06, 2012 | 30.58 | 30.94 | 30.24 | 30.85 | 1,198,624 | +0.14(+0.45%) |
Feb 03, 2012 | 30.50 | 30.79 | 30.29 | 30.71 | 2,022,477 | +0.66(+2.20%) |
Feb 02, 2012 | 30.28 | 30.34 | 30.02 | 30.05 | 1,337,788 | -0.15(-0.49%) |