Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.50 | 30.34 | 29.09 | 30.16 | 1,007,612 | +0.48(+1.62%) |
Apr 27, 2012 | 29.88 | 29.99 | 29.44 | 29.68 | 1,649,899 | +0.24(+0.82%) |
Apr 26, 2012 | 29.40 | 29.98 | 29.30 | 29.44 | 1,446,138 | +0.21(+0.72%) |
Apr 25, 2012 | 28.55 | 29.30 | 28.02 | 29.23 | 1,836,047 | +1.08(+3.84%) |
Apr 24, 2012 | 28.34 | 28.53 | 27.96 | 28.15 | 1,104,921 | +0.03(+0.11%) |
Apr 23, 2012 | 28.55 | 28.60 | 27.90 | 28.12 | 2,000,971 | -1.04(-3.57%) |
Apr 20, 2012 | 29.44 | 29.68 | 29.08 | 29.16 | 776,135 | -0.24(-0.82%) |
Apr 19, 2012 | 29.54 | 29.87 | 29.28 | 29.40 | 1,119,579 | +0.05(+0.17%) |
Apr 18, 2012 | 29.70 | 29.85 | 29.19 | 29.35 | 1,305,987 | -0.55(-1.84%) |
Apr 17, 2012 | 29.50 | 30.25 | 29.16 | 29.90 | 1,842,171 | +0.23(+0.78%) |
Apr 16, 2012 | 30.36 | 30.59 | 29.17 | 29.67 | 5,060,428 | -1.46(-4.69%) |
Apr 13, 2012 | 31.51 | 31.72 | 30.97 | 31.13 | 1,166,507 | -0.77(-2.41%) |
Apr 12, 2012 | 30.48 | 32.03 | 30.37 | 31.90 | 3,092,798 | +1.22(+3.98%) |
Apr 11, 2012 | 31.48 | 31.48 | 30.58 | 30.68 | 885,331 | -0.44(-1.41%) |
Apr 10, 2012 | 30.85 | 31.20 | 30.27 | 31.12 | 1,079,235 | +0.23(+0.74%) |
Apr 09, 2012 | 31.24 | 31.58 | 30.81 | 30.89 | 671,488 | -0.15(-0.48%) |
Apr 05, 2012 | 31.51 | 31.58 | 30.79 | 31.04 | 844,611 | -0.38(-1.21%) |
Apr 04, 2012 | 31.57 | 32.01 | 30.86 | 31.42 | 1,483,038 | -1.03(-3.17%) |
Apr 03, 2012 | 33.22 | 33.46 | 32.24 | 32.45 | 1,299,653 | -0.99(-2.96%) |
Apr 02, 2012 | 32.98 | 33.93 | 32.69 | 33.44 | 1,220,485 | +0.36(+1.09%) |
Mar 30, 2012 | 33.01 | 33.43 | 32.73 | 33.08 | 1,319,940 | +0.16(+0.49%) |
Mar 29, 2012 | 32.25 | 32.98 | 31.64 | 32.92 | 1,214,532 | +0.62(+1.92%) |
Mar 28, 2012 | 33.03 | 33.20 | 32.16 | 32.30 | 1,592,714 | -1.05(-3.15%) |
Mar 27, 2012 | 33.81 | 33.94 | 33.34 | 33.35 | 1,139,322 | -0.36(-1.07%) |
Mar 26, 2012 | 34.19 | 34.54 | 33.39 | 33.71 | 1,423,711 | +0.05(+0.15%) |
Mar 23, 2012 | 32.66 | 34.23 | 32.52 | 33.66 | 1,254,483 | +1.68(+5.25%) |
Mar 22, 2012 | 32.11 | 32.31 | 31.80 | 31.98 | 959,545 | -0.60(-1.84%) |
Mar 21, 2012 | 32.68 | 32.91 | 32.21 | 32.58 | 793,741 | +0.21(+0.65%) |
Mar 20, 2012 | 32.41 | 32.52 | 32.02 | 32.37 | 834,716 | -0.38(-1.16%) |
Mar 19, 2012 | 32.68 | 33.37 | 32.66 | 32.75 | 854,452 | -0.14(-0.43%) |
Mar 16, 2012 | 33.18 | 33.29 | 32.78 | 32.89 | 2,365,462 | -0.37(-1.11%) |
Mar 15, 2012 | 33.19 | 33.81 | 33.05 | 33.26 | 1,011,687 | +0.07(+0.21%) |
Mar 14, 2012 | 34.19 | 34.19 | 32.89 | 33.19 | 1,507,878 | -1.46(-4.21%) |
Mar 13, 2012 | 34.51 | 35.37 | 34.40 | 34.65 | 1,322,063 | -0.13(-0.37%) |
Mar 12, 2012 | 35.14 | 35.18 | 34.46 | 34.78 | 953,169 | -0.43(-1.22%) |
Mar 09, 2012 | 35.45 | 35.82 | 34.97 | 35.21 | 2,034,900 | -0.48(-1.34%) |
Mar 08, 2012 | 35.81 | 36.02 | 35.21 | 35.69 | 1,439,512 | +0.39(+1.10%) |
Mar 07, 2012 | 35.22 | 35.67 | 34.64 | 35.30 | 1,338,433 | +0.28(+0.80%) |
Mar 06, 2012 | 35.00 | 35.25 | 34.46 | 35.02 | 2,170,637 | -0.98(-2.72%) |
Mar 05, 2012 | 36.62 | 36.74 | 35.45 | 36.00 | 1,780,346 | -1.15(-3.10%) |
Mar 02, 2012 | 38.02 | 38.04 | 36.72 | 37.15 | 1,740,883 | -1.11(-2.90%) |
Mar 01, 2012 | 37.79 | 38.42 | 37.29 | 38.26 | 1,053,955 | +0.38(+1.00%) |
Feb 29, 2012 | 39.73 | 39.88 | 37.32 | 37.88 | 3,176,968 | -1.81(-4.56%) |
Feb 28, 2012 | 38.85 | 39.87 | 38.75 | 39.69 | 1,666,519 | +1.12(+2.90%) |
Feb 27, 2012 | 38.72 | 39.06 | 38.30 | 38.57 | 1,346,520 | -0.19(-0.49%) |
Feb 24, 2012 | 39.00 | 39.31 | 38.46 | 38.76 | 995,635 | -0.31(-0.79%) |
Feb 23, 2012 | 38.71 | 39.50 | 38.47 | 39.07 | 1,961,610 | +0.73(+1.90%) |
Feb 22, 2012 | 37.14 | 38.61 | 37.04 | 38.34 | 2,246,552 | +1.27(+3.43%) |
Feb 21, 2012 | 36.31 | 37.07 | 36.24 | 37.07 | 1,511,427 | +1.22(+3.40%) |
Feb 17, 2012 | 35.85 | 35.85 | 35.85 | 0 | -0.23(-0.64%) | |
Feb 16, 2012 | 34.94 | 36.28 | 34.94 | 36.08 | 1,209,524 | +0.76(+2.15%) |
Feb 15, 2012 | 35.49 | 35.86 | 35.16 | 35.32 | 1,399,143 | +0.16(+0.46%) |
Feb 14, 2012 | 35.50 | 35.76 | 34.77 | 35.16 | 1,015,761 | -0.47(-1.32%) |
Feb 13, 2012 | 35.75 | 35.88 | 35.31 | 35.63 | 834,657 | -0.06(-0.17%) |
Feb 10, 2012 | 35.00 | 35.71 | 34.64 | 35.69 | 1,632,429 | +0.13(+0.37%) |
Feb 09, 2012 | 36.12 | 36.39 | 35.32 | 35.56 | 1,096,338 | -0.21(-0.59%) |
Feb 08, 2012 | 36.04 | 36.41 | 35.48 | 35.77 | 1,064,108 | -0.18(-0.50%) |
Feb 07, 2012 | 35.84 | 36.48 | 35.36 | 35.95 | 1,181,145 | +0.12(+0.33%) |
Feb 06, 2012 | 35.48 | 35.91 | 35.18 | 35.83 | 972,896 | +0.11(+0.31%) |
Feb 03, 2012 | 36.01 | 36.19 | 35.32 | 35.72 | 1,431,159 | -0.89(-2.43%) |
Feb 02, 2012 | 36.38 | 37.16 | 36.32 | 36.61 | 1,508,310 | +0.41(+1.13%) |