Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.85 | 32.93 | 32.51 | 32.69 | 547,672 | -0.31(-0.93%) |
Apr 27, 2012 | 32.94 | 33.07 | 32.56 | 32.99 | 555,024 | +0.19(+0.57%) |
Apr 26, 2012 | 33.04 | 33.21 | 32.76 | 32.81 | 1,110,914 | -0.35(-1.07%) |
Apr 25, 2012 | 32.85 | 33.31 | 32.68 | 33.16 | 735,662 | +0.49(+1.51%) |
Apr 24, 2012 | 32.30 | 32.69 | 32.29 | 32.67 | 941,468 | +0.50(+1.56%) |
Apr 23, 2012 | 31.53 | 32.68 | 31.52 | 32.17 | 1,158,825 | +0.32(+1.01%) |
Apr 20, 2012 | 31.59 | 32.04 | 31.54 | 31.84 | 588,860 | +0.37(+1.19%) |
Apr 19, 2012 | 31.60 | 31.86 | 31.26 | 31.47 | 411,865 | +0.01(+0.04%) |
Apr 18, 2012 | 31.60 | 31.78 | 31.35 | 31.46 | 369,747 | -0.34(-1.07%) |
Apr 17, 2012 | 31.60 | 32.08 | 31.58 | 31.80 | 451,747 | +0.46(+1.47%) |
Apr 16, 2012 | 31.30 | 31.58 | 31.06 | 31.34 | 522,094 | +0.26(+0.84%) |
Apr 13, 2012 | 31.68 | 31.79 | 31.08 | 31.08 | 581,612 | -0.82(-2.56%) |
Apr 12, 2012 | 31.54 | 31.92 | 31.48 | 31.89 | 495,765 | +0.41(+1.32%) |
Apr 11, 2012 | 31.32 | 31.49 | 31.19 | 31.48 | 420,668 | +0.48(+1.55%) |
Apr 10, 2012 | 31.58 | 31.68 | 31.00 | 31.00 | 684,104 | -0.60(-1.90%) |
Apr 09, 2012 | 31.79 | 31.81 | 31.42 | 31.60 | 600,510 | -0.50(-1.56%) |
Apr 05, 2012 | 32.01 | 32.27 | 31.98 | 32.10 | 632,204 | -0.01(-0.04%) |
Apr 04, 2012 | 32.19 | 32.43 | 31.93 | 32.11 | 698,180 | -0.34(-1.05%) |
Apr 03, 2012 | 32.28 | 32.51 | 32.13 | 32.45 | 901,310 | +0.21(+0.66%) |
Apr 02, 2012 | 32.29 | 32.46 | 32.07 | 32.24 | 785,358 | -0.09(-0.27%) |
Mar 30, 2012 | 32.57 | 32.58 | 32.26 | 32.33 | 665,770 | -0.04(-0.12%) |
Mar 29, 2012 | 32.32 | 32.56 | 31.94 | 32.37 | 757,211 | -0.22(-0.68%) |
Mar 28, 2012 | 32.04 | 32.59 | 31.89 | 32.59 | 829,322 | +0.55(+1.73%) |
Mar 27, 2012 | 32.15 | 32.26 | 32.00 | 32.03 | 610,178 | -0.16(-0.50%) |
Mar 26, 2012 | 32.23 | 32.38 | 32.02 | 32.19 | 732,875 | +0.22(+0.69%) |
Mar 23, 2012 | 31.75 | 32.01 | 31.58 | 31.97 | 612,863 | +0.26(+0.82%) |
Mar 22, 2012 | 31.86 | 31.90 | 31.46 | 31.71 | 461,232 | -0.43(-1.33%) |
Mar 21, 2012 | 32.33 | 32.41 | 32.06 | 32.14 | 567,522 | -0.20(-0.62%) |
Mar 20, 2012 | 31.95 | 32.42 | 31.86 | 32.34 | 666,011 | +0.05(+0.17%) |
Mar 19, 2012 | 32.27 | 32.53 | 31.88 | 32.29 | 987,657 | -0.03(-0.10%) |
Mar 16, 2012 | 32.23 | 32.43 | 31.92 | 32.32 | 1,179,497 | +0.11(+0.33%) |
Mar 15, 2012 | 31.85 | 32.38 | 31.63 | 32.21 | 744,186 | +0.44(+1.39%) |
Mar 14, 2012 | 31.97 | 32.13 | 31.52 | 31.77 | 603,905 | -0.15(-0.46%) |
Mar 13, 2012 | 31.19 | 31.92 | 31.19 | 31.92 | 784,316 | +0.84(+2.71%) |
Mar 12, 2012 | 31.00 | 31.22 | 30.81 | 31.08 | 608,464 | +0.08(+0.26%) |
Mar 09, 2012 | 30.57 | 31.18 | 30.51 | 31.00 | 649,034 | +0.49(+1.62%) |
Mar 08, 2012 | 30.35 | 30.59 | 30.17 | 30.50 | 401,696 | +0.36(+1.20%) |
Mar 07, 2012 | 29.88 | 30.29 | 29.78 | 30.14 | 403,266 | +0.30(+1.01%) |
Mar 06, 2012 | 30.22 | 30.25 | 29.72 | 29.84 | 871,591 | -0.68(-2.21%) |
Mar 05, 2012 | 30.31 | 30.63 | 30.17 | 30.51 | 505,885 | +0.06(+0.20%) |
Mar 02, 2012 | 31.01 | 31.02 | 30.43 | 30.45 | 728,985 | -0.55(-1.79%) |
Mar 01, 2012 | 30.88 | 31.25 | 30.83 | 31.01 | 727,423 | +0.25(+0.83%) |
Feb 29, 2012 | 30.76 | 31.07 | 30.50 | 30.75 | 656,140 | +0.11(+0.35%) |
Feb 28, 2012 | 31.07 | 31.19 | 30.63 | 30.65 | 904,548 | -0.41(-1.31%) |
Feb 27, 2012 | 30.81 | 31.32 | 30.59 | 31.06 | 655,306 | +0.14(+0.45%) |
Feb 24, 2012 | 31.25 | 31.37 | 30.82 | 30.91 | 525,511 | -0.26(-0.83%) |
Feb 23, 2012 | 30.60 | 31.35 | 30.60 | 31.17 | 828,686 | +0.55(+1.79%) |
Feb 22, 2012 | 31.01 | 31.20 | 30.54 | 30.62 | 578,305 | -0.64(-2.03%) |
Feb 21, 2012 | 30.97 | 31.52 | 30.75 | 31.26 | 910,234 | +0.31(+1.01%) |
Feb 17, 2012 | 31.35 | 31.35 | 30.95 | 30.95 | 1,076,409 | -0.20(-0.64%) |
Feb 16, 2012 | 31.00 | 31.66 | 30.88 | 31.15 | 996,242 | +0.15(+0.47%) |
Feb 15, 2012 | 30.82 | 31.20 | 30.66 | 31.00 | 721,762 | +0.24(+0.77%) |
Feb 14, 2012 | 30.63 | 30.80 | 30.23 | 30.76 | 511,614 | +0.05(+0.15%) |
Feb 13, 2012 | 30.91 | 30.97 | 30.53 | 30.72 | 666,670 | +0.13(+0.43%) |
Feb 10, 2012 | 30.97 | 30.97 | 30.52 | 30.58 | 705,457 | -0.64(-2.04%) |
Feb 09, 2012 | 31.36 | 31.39 | 30.86 | 31.22 | 750,277 | -0.12(-0.38%) |
Feb 08, 2012 | 31.25 | 31.56 | 31.01 | 31.34 | 492,757 | +0.12(+0.38%) |
Feb 07, 2012 | 30.77 | 31.35 | 30.76 | 31.22 | 585,994 | +0.39(+1.27%) |
Feb 06, 2012 | 31.06 | 31.22 | 30.75 | 30.83 | 634,232 | -0.28(-0.92%) |
Feb 03, 2012 | 31.03 | 31.31 | 31.01 | 31.11 | 739,417 | +0.40(+1.32%) |
Feb 02, 2012 | 30.76 | 31.06 | 30.64 | 30.71 | 598,392 | -0.09(-0.30%) |