Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.62 | 33.74 | 32.97 | 33.07 | 1,552,273 | -0.56(-1.67%) |
Apr 27, 2012 | 33.48 | 33.78 | 32.70 | 33.63 | 1,186,935 | +0.17(+0.51%) |
Apr 26, 2012 | 32.67 | 33.52 | 32.53 | 33.46 | 1,258,696 | +0.63(+1.92%) |
Apr 25, 2012 | 32.06 | 32.87 | 31.59 | 32.83 | 1,488,369 | +1.32(+4.19%) |
Apr 24, 2012 | 31.23 | 31.90 | 30.82 | 31.51 | 731,935 | +0.41(+1.32%) |
Apr 23, 2012 | 30.32 | 31.54 | 29.76 | 31.10 | 1,284,360 | +0.38(+1.24%) |
Apr 20, 2012 | 31.38 | 31.48 | 30.44 | 30.72 | 1,294,276 | -0.22(-0.71%) |
Apr 19, 2012 | 31.08 | 31.60 | 30.26 | 30.94 | 1,378,547 | -0.07(-0.23%) |
Apr 18, 2012 | 31.42 | 31.63 | 30.75 | 31.01 | 1,184,473 | -0.55(-1.74%) |
Apr 17, 2012 | 31.95 | 32.65 | 31.34 | 31.56 | 1,645,513 | +0.80(+2.60%) |
Apr 16, 2012 | 30.90 | 31.50 | 30.50 | 30.76 | 2,723,194 | +0.74(+2.47%) |
Apr 13, 2012 | 29.89 | 30.30 | 29.46 | 30.02 | 1,136,300 | -0.11(-0.37%) |
Apr 12, 2012 | 29.51 | 30.54 | 29.12 | 30.13 | 1,393,910 | +1.61(+5.65%) |
Apr 11, 2012 | 28.67 | 29.20 | 28.30 | 28.52 | 992,457 | +0.36(+1.28%) |
Apr 10, 2012 | 29.25 | 29.50 | 28.06 | 28.16 | 997,446 | -1.15(-3.92%) |
Apr 09, 2012 | 29.06 | 29.55 | 28.80 | 29.31 | 1,052,149 | -0.60(-2.01%) |
Apr 05, 2012 | 29.94 | 30.66 | 29.48 | 29.91 | 852,250 | -0.27(-0.89%) |
Apr 04, 2012 | 30.71 | 30.89 | 29.60 | 30.18 | 983,519 | -1.07(-3.42%) |
Apr 03, 2012 | 31.00 | 31.71 | 30.69 | 31.25 | 773,950 | +0.16(+0.51%) |
Apr 02, 2012 | 30.72 | 31.56 | 30.51 | 31.09 | 1,055,362 | +0.26(+0.84%) |
Mar 30, 2012 | 30.09 | 31.17 | 30.00 | 30.83 | 1,230,046 | +1.08(+3.63%) |
Mar 29, 2012 | 29.75 | 30.04 | 29.10 | 29.75 | 1,080,463 | -0.33(-1.10%) |
Mar 28, 2012 | 30.57 | 30.57 | 29.70 | 30.08 | 993,265 | -0.54(-1.76%) |
Mar 27, 2012 | 31.39 | 31.40 | 30.58 | 30.62 | 894,296 | -0.65(-2.08%) |
Mar 26, 2012 | 31.22 | 31.35 | 30.84 | 31.27 | 821,694 | +0.37(+1.20%) |
Mar 23, 2012 | 30.05 | 31.16 | 29.83 | 30.90 | 1,205,401 | +0.93(+3.10%) |
Mar 22, 2012 | 30.35 | 30.35 | 29.81 | 29.97 | 980,477 | -0.95(-3.07%) |
Mar 21, 2012 | 30.60 | 31.13 | 30.13 | 30.92 | 1,106,265 | +0.28(+0.91%) |
Mar 20, 2012 | 31.49 | 31.71 | 30.53 | 30.64 | 1,139,978 | -1.43(-4.46%) |
Mar 19, 2012 | 31.53 | 32.56 | 31.47 | 32.07 | 1,361,207 | +0.53(+1.68%) |
Mar 16, 2012 | 30.87 | 31.76 | 30.86 | 31.54 | 942,815 | +0.81(+2.64%) |
Mar 15, 2012 | 31.04 | 31.54 | 30.67 | 30.73 | 885,652 | -0.32(-1.03%) |
Mar 14, 2012 | 31.10 | 31.68 | 30.77 | 31.05 | 937,947 | -0.20(-0.64%) |
Mar 13, 2012 | 30.64 | 31.36 | 30.37 | 31.25 | 1,186,299 | +0.90(+2.97%) |
Mar 12, 2012 | 30.82 | 30.92 | 29.93 | 30.35 | 899,988 | -0.51(-1.65%) |
Mar 09, 2012 | 30.62 | 31.31 | 30.58 | 30.86 | 1,199,944 | +0.24(+0.78%) |
Mar 08, 2012 | 30.71 | 30.99 | 30.23 | 30.62 | 989,384 | +0.21(+0.69%) |
Mar 07, 2012 | 30.21 | 30.68 | 29.89 | 30.41 | 1,062,819 | +0.37(+1.23%) |
Mar 06, 2012 | 29.96 | 30.36 | 29.44 | 30.04 | 2,059,872 | -0.53(-1.73%) |
Mar 05, 2012 | 31.26 | 31.35 | 30.46 | 30.57 | 1,583,172 | -0.98(-3.11%) |
Mar 02, 2012 | 32.50 | 32.55 | 31.42 | 31.55 | 1,432,552 | -1.04(-3.19%) |
Mar 01, 2012 | 32.23 | 32.98 | 31.90 | 32.59 | 1,638,980 | +0.52(+1.62%) |
Feb 29, 2012 | 33.28 | 33.48 | 32.03 | 32.07 | 1,982,904 | -1.69(-5.01%) |
Feb 28, 2012 | 34.60 | 34.99 | 33.58 | 33.76 | 1,700,188 | -0.70(-2.03%) |
Feb 27, 2012 | 35.20 | 35.26 | 34.46 | 34.46 | 1,423,713 | -0.36(-1.03%) |
Feb 24, 2012 | 34.10 | 35.01 | 33.82 | 34.82 | 2,338,796 | +0.34(+0.99%) |
Feb 23, 2012 | 32.26 | 34.60 | 32.18 | 34.48 | 2,178,336 | +2.12(+6.55%) |
Feb 22, 2012 | 33.33 | 33.33 | 32.08 | 32.36 | 2,141,778 | -0.92(-2.76%) |
Feb 21, 2012 | 33.16 | 33.52 | 32.73 | 33.28 | 1,392,187 | +0.35(+1.06%) |
Feb 17, 2012 | 32.81 | 33.09 | 32.36 | 32.93 | 1,295,909 | +0.38(+1.17%) |
Feb 16, 2012 | 31.08 | 32.88 | 30.96 | 32.55 | 2,289,565 | +1.34(+4.29%) |
Feb 15, 2012 | 31.89 | 32.26 | 31.08 | 31.21 | 1,699,477 | -0.37(-1.17%) |
Feb 14, 2012 | 30.29 | 32.31 | 30.29 | 31.58 | 3,198,880 | +0.76(+2.47%) |
Feb 13, 2012 | 29.76 | 31.11 | 29.51 | 30.82 | 2,709,429 | +1.53(+5.22%) |
Feb 10, 2012 | 29.25 | 29.64 | 29.11 | 29.29 | 1,949,179 | -0.44(-1.48%) |
Feb 09, 2012 | 30.68 | 30.76 | 28.34 | 29.73 | 4,596,784 | -0.68(-2.24%) |
Feb 08, 2012 | 30.72 | 31.44 | 30.00 | 30.41 | 3,974,978 | -0.11(-0.36%) |
Feb 07, 2012 | 31.56 | 31.56 | 30.07 | 30.52 | 3,407,664 | -1.04(-3.30%) |
Feb 06, 2012 | 31.75 | 32.05 | 31.23 | 31.56 | 1,964,729 | -0.35(-1.10%) |
Feb 03, 2012 | 31.32 | 32.09 | 30.69 | 31.91 | 3,354,455 | +0.82(+2.64%) |
Feb 02, 2012 | 31.87 | 31.90 | 30.65 | 31.09 | 2,738,579 | -0.74(-2.32%) |