Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.20 | 29.86 | 29.18 | 29.77 | 1,813,448 | +0.32(+1.09%) |
Apr 27, 2012 | 28.43 | 29.46 | 28.42 | 29.45 | 1,505,141 | +1.09(+3.85%) |
Apr 26, 2012 | 28.22 | 28.46 | 28.03 | 28.36 | 1,013,660 | +0.12(+0.44%) |
Apr 25, 2012 | 29.15 | 29.24 | 28.16 | 28.23 | 1,200,942 | -0.10(-0.35%) |
Apr 24, 2012 | 28.33 | 28.52 | 28.08 | 28.33 | 1,377,020 | +0.01(+0.03%) |
Apr 23, 2012 | 28.22 | 28.45 | 27.73 | 28.32 | 1,533,229 | -0.32(-1.12%) |
Apr 20, 2012 | 28.80 | 28.90 | 28.45 | 28.64 | 1,327,128 | +0.14(+0.49%) |
Apr 19, 2012 | 28.06 | 28.62 | 27.93 | 28.50 | 1,518,239 | +0.41(+1.46%) |
Apr 18, 2012 | 27.85 | 28.13 | 27.68 | 28.09 | 881,445 | +0.22(+0.80%) |
Apr 17, 2012 | 27.68 | 28.17 | 27.61 | 27.87 | 1,133,098 | +0.60(+2.20%) |
Apr 16, 2012 | 27.58 | 27.74 | 27.25 | 27.27 | 1,461,213 | -0.26(-0.95%) |
Apr 13, 2012 | 28.36 | 28.40 | 27.52 | 27.53 | 1,320,398 | -0.85(-2.98%) |
Apr 12, 2012 | 27.90 | 28.52 | 27.70 | 28.38 | 1,645,967 | +0.68(+2.46%) |
Apr 11, 2012 | 27.44 | 27.92 | 27.39 | 27.70 | 1,596,150 | +0.42(+1.54%) |
Apr 10, 2012 | 27.90 | 27.98 | 27.04 | 27.28 | 1,496,964 | -0.65(-2.32%) |
Apr 09, 2012 | 27.91 | 28.25 | 27.73 | 27.93 | 975,337 | -0.42(-1.48%) |
Apr 05, 2012 | 28.36 | 28.77 | 28.13 | 28.35 | 2,277,883 | +0.15(+0.52%) |
Apr 04, 2012 | 28.78 | 29.03 | 28.11 | 28.20 | 1,894,213 | -1.28(-4.35%) |
Apr 03, 2012 | 29.72 | 29.72 | 29.23 | 29.48 | 1,336,266 | -0.30(-1.02%) |
Apr 02, 2012 | 29.28 | 29.89 | 29.22 | 29.78 | 1,123,816 | +0.27(+0.92%) |
Mar 30, 2012 | 29.72 | 29.83 | 29.18 | 29.51 | 864,489 | +0.04(+0.14%) |
Mar 29, 2012 | 28.95 | 29.52 | 28.37 | 29.47 | 2,107,613 | +0.38(+1.30%) |
Mar 28, 2012 | 29.80 | 29.82 | 28.91 | 29.09 | 1,772,370 | -0.78(-2.61%) |
Mar 27, 2012 | 30.38 | 30.42 | 29.75 | 29.87 | 915,786 | -0.40(-1.33%) |
Mar 26, 2012 | 29.78 | 30.38 | 29.70 | 30.28 | 1,951,589 | +0.84(+2.85%) |
Mar 23, 2012 | 29.14 | 29.65 | 29.08 | 29.44 | 1,261,537 | +0.24(+0.82%) |
Mar 22, 2012 | 29.56 | 29.56 | 28.93 | 29.20 | 1,548,641 | -0.62(-2.09%) |
Mar 21, 2012 | 30.42 | 30.42 | 29.82 | 29.83 | 821,064 | -0.29(-0.95%) |
Mar 20, 2012 | 30.18 | 30.25 | 29.81 | 30.11 | 732,822 | -0.53(-1.74%) |
Mar 19, 2012 | 30.65 | 30.91 | 30.46 | 30.65 | 636,209 | +0.01(+0.03%) |
Mar 16, 2012 | 30.52 | 30.84 | 30.26 | 30.64 | 1,593,757 | +0.21(+0.67%) |
Mar 15, 2012 | 30.33 | 31.17 | 30.23 | 30.43 | 1,225,516 | +0.07(+0.22%) |
Mar 14, 2012 | 30.80 | 30.94 | 30.22 | 30.37 | 1,006,985 | -0.41(-1.33%) |
Mar 13, 2012 | 30.24 | 30.90 | 30.11 | 30.78 | 1,424,303 | +0.40(+1.32%) |
Mar 12, 2012 | 30.86 | 31.11 | 30.32 | 30.38 | 814,820 | -0.60(-1.94%) |
Mar 09, 2012 | 31.48 | 31.79 | 30.86 | 30.97 | 1,219,635 | -0.37(-1.18%) |
Mar 08, 2012 | 30.54 | 31.50 | 30.44 | 31.34 | 1,341,640 | +1.20(+3.98%) |
Mar 07, 2012 | 29.45 | 30.38 | 29.08 | 30.15 | 1,868,707 | +0.76(+2.60%) |
Mar 06, 2012 | 30.33 | 30.50 | 29.05 | 29.38 | 1,981,228 | -1.62(-5.22%) |
Mar 05, 2012 | 31.71 | 31.83 | 30.93 | 31.00 | 1,038,574 | -0.85(-2.68%) |
Mar 02, 2012 | 32.27 | 32.39 | 31.73 | 31.85 | 870,864 | -0.62(-1.92%) |
Mar 01, 2012 | 31.85 | 32.56 | 31.78 | 32.48 | 1,122,364 | +0.62(+1.93%) |
Feb 29, 2012 | 32.02 | 32.21 | 31.59 | 31.86 | 1,058,146 | +0.05(+0.15%) |
Feb 28, 2012 | 31.84 | 31.95 | 31.59 | 31.81 | 959,495 | +0.04(+0.13%) |
Feb 27, 2012 | 31.91 | 32.42 | 31.58 | 31.77 | 1,151,035 | -0.33(-1.02%) |
Feb 24, 2012 | 32.31 | 32.33 | 31.89 | 32.10 | 1,076,316 | -0.04(-0.13%) |
Feb 23, 2012 | 31.97 | 32.19 | 31.66 | 32.14 | 974,885 | +0.21(+0.64%) |
Feb 22, 2012 | 32.06 | 32.25 | 31.85 | 31.94 | 927,526 | -0.45(-1.39%) |
Feb 21, 2012 | 32.05 | 32.69 | 31.91 | 32.39 | 1,301,591 | +0.45(+1.41%) |
Feb 17, 2012 | 31.98 | 32.21 | 31.86 | 31.94 | 1,009,145 | +0.12(+0.36%) |
Feb 16, 2012 | 31.38 | 31.98 | 31.17 | 31.82 | 1,065,953 | +0.48(+1.52%) |
Feb 15, 2012 | 31.80 | 32.16 | 31.16 | 31.34 | 1,354,960 | -0.29(-0.91%) |
Feb 14, 2012 | 31.11 | 31.70 | 31.02 | 31.63 | 1,396,046 | +0.62(+1.99%) |
Feb 13, 2012 | 30.90 | 31.16 | 30.65 | 31.02 | 610,326 | +0.34(+1.10%) |
Feb 10, 2012 | 30.14 | 30.71 | 29.97 | 30.68 | 925,747 | -0.02(-0.05%) |
Feb 09, 2012 | 31.10 | 31.10 | 30.58 | 30.70 | 817,225 | -0.28(-0.90%) |
Feb 08, 2012 | 31.05 | 31.13 | 30.64 | 30.97 | 838,054 | -0.10(-0.32%) |
Feb 07, 2012 | 31.33 | 31.40 | 30.37 | 31.07 | 1,430,797 | -0.38(-1.20%) |
Feb 06, 2012 | 31.81 | 31.94 | 31.20 | 31.45 | 1,668,828 | -0.64(-2.00%) |
Feb 03, 2012 | 31.20 | 32.12 | 31.11 | 32.09 | 3,391,476 | +1.17(+3.77%) |
Feb 02, 2012 | 30.59 | 31.11 | 30.55 | 30.93 | 3,377,198 | +0.31(+1.02%) |