Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.53 | 30.77 | 30.47 | 30.74 | 3,810,405 | +0.20(+0.65%) |
Apr 27, 2012 | 30.56 | 30.63 | 30.36 | 30.54 | 2,416,830 | +0.05(+0.16%) |
Apr 26, 2012 | 30.02 | 30.58 | 30.02 | 30.49 | 3,334,238 | +0.45(+1.50%) |
Apr 25, 2012 | 30.21 | 30.25 | 29.98 | 30.04 | 3,517,929 | -0.02(-0.07%) |
Apr 24, 2012 | 29.90 | 30.09 | 29.87 | 30.06 | 3,224,814 | +0.23(+0.77%) |
Apr 23, 2012 | 30.14 | 30.18 | 29.77 | 29.83 | 3,347,598 | -0.43(-1.42%) |
Apr 20, 2012 | 30.45 | 30.58 | 30.23 | 30.26 | 3,606,150 | -0.12(-0.39%) |
Apr 19, 2012 | 30.37 | 30.51 | 30.19 | 30.38 | 2,765,969 | -0.07(-0.23%) |
Apr 18, 2012 | 30.31 | 30.53 | 30.28 | 30.45 | 2,717,905 | +0.00(+0.00%) |
Apr 17, 2012 | 30.25 | 30.48 | 30.13 | 30.45 | 3,097,360 | +0.43(+1.43%) |
Apr 16, 2012 | 30.44 | 30.50 | 29.85 | 30.02 | 6,322,719 | -0.31(-1.02%) |
Apr 13, 2012 | 30.33 | 30.63 | 30.32 | 30.33 | 2,624,097 | -0.12(-0.39%) |
Apr 12, 2012 | 30.13 | 30.51 | 30.13 | 30.45 | 2,795,989 | +0.28(+0.93%) |
Apr 11, 2012 | 30.37 | 30.43 | 30.16 | 30.17 | 2,788,542 | +0.01(+0.03%) |
Apr 10, 2012 | 31.09 | 31.20 | 30.15 | 30.16 | 4,330,248 | -1.01(-3.24%) |
Apr 09, 2012 | 31.16 | 31.27 | 30.92 | 31.17 | 2,012,585 | -0.20(-0.64%) |
Apr 05, 2012 | 31.26 | 31.56 | 31.25 | 31.37 | 1,639,948 | -0.02(-0.06%) |
Apr 04, 2012 | 31.26 | 31.52 | 31.10 | 31.39 | 2,688,535 | +0.00(+0.00%) |
Apr 03, 2012 | 31.51 | 31.59 | 31.19 | 31.39 | 2,668,543 | -0.18(-0.57%) |
Apr 02, 2012 | 31.55 | 31.79 | 31.39 | 31.57 | 3,616,741 | +0.02(+0.06%) |
Mar 30, 2012 | 31.65 | 31.75 | 31.42 | 31.55 | 2,732,047 | +0.01(+0.03%) |
Mar 29, 2012 | 31.45 | 31.63 | 31.12 | 31.54 | 1,786,890 | -0.07(-0.22%) |
Mar 28, 2012 | 31.86 | 31.90 | 31.47 | 31.61 | 1,990,039 | -0.31(-0.97%) |
Mar 27, 2012 | 31.76 | 31.97 | 31.72 | 31.92 | 2,471,286 | +0.17(+0.54%) |
Mar 26, 2012 | 31.79 | 32.22 | 31.71 | 31.75 | 2,563,885 | +0.11(+0.35%) |
Mar 23, 2012 | 31.75 | 31.86 | 31.61 | 31.64 | 3,399,303 | -0.10(-0.32%) |
Mar 22, 2012 | 31.73 | 31.87 | 31.60 | 31.74 | 2,151,985 | -0.15(-0.47%) |
Mar 21, 2012 | 31.89 | 31.94 | 31.72 | 31.89 | 1,769,586 | -0.03(-0.09%) |
Mar 20, 2012 | 31.96 | 32.00 | 31.78 | 31.92 | 2,018,541 | -0.23(-0.72%) |
Mar 19, 2012 | 32.10 | 32.27 | 31.95 | 32.15 | 1,744,719 | +0.09(+0.28%) |
Mar 16, 2012 | 32.12 | 32.26 | 32.00 | 32.06 | 3,511,427 | -0.03(-0.09%) |
Mar 15, 2012 | 32.00 | 32.10 | 31.75 | 32.09 | 2,486,341 | +0.14(+0.44%) |
Mar 14, 2012 | 31.93 | 32.09 | 31.75 | 31.95 | 2,388,208 | -0.02(-0.06%) |
Mar 13, 2012 | 32.18 | 32.18 | 31.74 | 31.97 | 2,933,811 | -0.08(-0.25%) |
Mar 12, 2012 | 31.77 | 32.15 | 31.72 | 32.05 | 2,906,686 | +0.50(+1.58%) |
Mar 09, 2012 | 31.71 | 31.83 | 31.46 | 31.55 | 2,869,261 | -0.13(-0.41%) |
Mar 08, 2012 | 31.30 | 31.72 | 31.24 | 31.68 | 2,397,256 | +0.71(+2.29%) |
Mar 07, 2012 | 31.00 | 31.28 | 30.93 | 30.97 | 3,633,443 | -0.03(-0.10%) |
Mar 06, 2012 | 31.00 | 31.11 | 30.83 | 31.00 | 3,674,716 | -0.22(-0.70%) |
Mar 05, 2012 | 31.39 | 31.46 | 31.04 | 31.22 | 2,261,241 | -0.25(-0.79%) |
Mar 02, 2012 | 31.44 | 31.64 | 31.30 | 31.47 | 2,502,497 | -0.03(-0.10%) |
Mar 01, 2012 | 31.44 | 31.62 | 31.32 | 31.50 | 2,513,219 | +0.12(+0.38%) |
Feb 29, 2012 | 31.26 | 31.57 | 31.20 | 31.38 | 3,093,683 | +0.14(+0.45%) |
Feb 28, 2012 | 31.59 | 31.67 | 31.17 | 31.24 | 2,896,991 | -0.31(-0.98%) |
Feb 27, 2012 | 31.62 | 31.72 | 31.47 | 31.55 | 1,881,907 | -0.18(-0.57%) |
Feb 24, 2012 | 31.59 | 31.86 | 31.48 | 31.73 | 5,828,278 | +0.17(+0.54%) |
Feb 23, 2012 | 31.32 | 31.76 | 31.26 | 31.56 | 2,508,578 | +0.25(+0.80%) |
Feb 22, 2012 | 31.14 | 31.38 | 31.04 | 31.31 | 2,189,751 | +0.15(+0.48%) |
Feb 21, 2012 | 31.09 | 31.33 | 30.97 | 31.16 | 2,835,509 | +0.21(+0.68%) |
Feb 17, 2012 | 30.88 | 31.06 | 30.82 | 30.95 | 2,622,655 | +0.21(+0.68%) |
Feb 16, 2012 | 30.67 | 30.94 | 30.66 | 30.74 | 2,551,545 | +0.11(+0.36%) |
Feb 15, 2012 | 30.99 | 31.09 | 30.49 | 30.63 | 4,257,070 | -0.36(-1.16%) |
Feb 14, 2012 | 31.04 | 31.10 | 30.77 | 30.99 | 2,483,184 | +0.01(+0.03%) |
Feb 13, 2012 | 31.00 | 31.06 | 30.81 | 30.98 | 1,886,070 | +0.20(+0.65%) |
Feb 10, 2012 | 30.90 | 30.94 | 30.64 | 30.78 | 2,474,704 | -0.32(-1.03%) |
Feb 09, 2012 | 31.10 | 31.24 | 31.03 | 31.10 | 3,201,378 | +0.09(+0.29%) |
Feb 08, 2012 | 31.12 | 31.14 | 30.83 | 31.01 | 3,143,300 | -0.31(-0.99%) |
Feb 07, 2012 | 30.48 | 31.39 | 30.48 | 31.32 | 3,677,224 | +0.57(+1.85%) |
Feb 06, 2012 | 30.48 | 30.83 | 30.48 | 30.75 | 2,957,750 | +0.19(+0.62%) |
Feb 03, 2012 | 30.97 | 31.01 | 30.25 | 30.56 | 6,988,325 | -0.31(-1.00%) |
Feb 02, 2012 | 31.60 | 31.77 | 30.87 | 30.87 | 5,126,343 | -0.64(-2.03%) |