Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.65 | 31.73 | 31.33 | 31.40 | 1,704,372 | -0.80(-2.47%) |
Apr 27, 2012 | 32.44 | 32.45 | 31.68 | 32.19 | 2,044,663 | +0.43(+1.34%) |
Apr 26, 2012 | 31.33 | 31.91 | 31.24 | 31.76 | 4,651,316 | -1.14(-3.45%) |
Apr 25, 2012 | 32.92 | 33.14 | 32.37 | 32.90 | 3,628,267 | +0.99(+3.11%) |
Apr 24, 2012 | 31.17 | 32.08 | 31.11 | 31.91 | 2,925,839 | +0.30(+0.94%) |
Apr 23, 2012 | 31.24 | 31.68 | 31.06 | 31.61 | 3,334,413 | -1.21(-3.68%) |
Apr 20, 2012 | 33.14 | 33.24 | 32.63 | 32.82 | 3,863,589 | +0.79(+2.46%) |
Apr 19, 2012 | 32.71 | 33.18 | 31.78 | 32.03 | 5,224,770 | -0.85(-2.60%) |
Apr 18, 2012 | 32.73 | 33.33 | 32.72 | 32.89 | 2,158,556 | -0.62(-1.86%) |
Apr 17, 2012 | 32.97 | 33.70 | 32.72 | 33.51 | 3,042,095 | +1.39(+4.33%) |
Apr 16, 2012 | 32.44 | 32.55 | 31.72 | 32.12 | 2,940,346 | +0.07(+0.20%) |
Apr 13, 2012 | 33.20 | 33.25 | 32.05 | 32.05 | 3,261,261 | -1.56(-4.65%) |
Apr 12, 2012 | 32.77 | 33.67 | 32.73 | 33.62 | 2,853,264 | +1.01(+3.11%) |
Apr 11, 2012 | 33.18 | 33.28 | 32.48 | 32.60 | 3,668,927 | +1.13(+3.59%) |
Apr 10, 2012 | 32.66 | 32.81 | 31.40 | 31.48 | 3,663,635 | -1.07(-3.29%) |
Apr 09, 2012 | 32.16 | 32.78 | 32.05 | 32.55 | 2,122,877 | -0.55(-1.66%) |
Apr 05, 2012 | 32.61 | 33.54 | 32.60 | 33.10 | 3,101,215 | -0.45(-1.34%) |
Apr 04, 2012 | 33.88 | 34.12 | 33.31 | 33.54 | 4,365,824 | -1.39(-3.98%) |
Apr 03, 2012 | 35.93 | 35.98 | 34.59 | 34.93 | 3,187,168 | -1.23(-3.40%) |
Apr 02, 2012 | 35.24 | 36.37 | 35.13 | 36.16 | 1,984,663 | +0.14(+0.38%) |
Mar 30, 2012 | 36.05 | 36.12 | 35.43 | 36.03 | 1,564,160 | +0.20(+0.57%) |
Mar 29, 2012 | 35.92 | 36.20 | 35.32 | 35.82 | 2,267,825 | -1.01(-2.75%) |
Mar 28, 2012 | 37.20 | 37.35 | 36.46 | 36.84 | 2,205,671 | -0.20(-0.55%) |
Mar 27, 2012 | 37.97 | 38.02 | 37.04 | 37.04 | 2,045,806 | -0.70(-1.86%) |
Mar 26, 2012 | 37.29 | 37.76 | 37.23 | 37.74 | 1,486,474 | +0.89(+2.42%) |
Mar 23, 2012 | 36.37 | 36.97 | 36.00 | 36.85 | 1,865,658 | +0.54(+1.47%) |
Mar 22, 2012 | 35.85 | 36.42 | 35.81 | 36.32 | 1,941,206 | -0.53(-1.43%) |
Mar 21, 2012 | 36.91 | 37.17 | 36.42 | 36.84 | 2,169,520 | -0.38(-1.01%) |
Mar 20, 2012 | 37.22 | 37.66 | 37.22 | 37.22 | 1,490,056 | -0.44(-1.17%) |
Mar 19, 2012 | 36.90 | 37.96 | 36.79 | 37.66 | 2,458,967 | +0.73(+1.98%) |
Mar 16, 2012 | 36.66 | 37.11 | 36.58 | 36.93 | 2,953,802 | +0.41(+1.13%) |
Mar 15, 2012 | 35.74 | 36.53 | 35.53 | 36.52 | 2,095,521 | +0.51(+1.43%) |
Mar 14, 2012 | 35.97 | 36.08 | 35.59 | 36.00 | 3,391,133 | +0.51(+1.45%) |
Mar 13, 2012 | 34.51 | 35.50 | 34.41 | 35.49 | 3,920,603 | +1.48(+4.36%) |
Mar 12, 2012 | 33.94 | 34.06 | 33.71 | 34.01 | 2,566,365 | +0.59(+1.75%) |
Mar 09, 2012 | 33.61 | 33.74 | 33.24 | 33.42 | 2,488,802 | -0.71(-2.08%) |
Mar 08, 2012 | 33.68 | 34.30 | 33.22 | 34.13 | 3,764,495 | +1.64(+5.06%) |
Mar 07, 2012 | 31.88 | 32.52 | 31.68 | 32.49 | 2,165,718 | +0.96(+3.03%) |
Mar 06, 2012 | 32.12 | 32.31 | 31.38 | 31.53 | 3,360,677 | -2.20(-6.52%) |
Mar 05, 2012 | 33.71 | 33.76 | 33.37 | 33.73 | 1,905,974 | -0.38(-1.10%) |
Mar 02, 2012 | 34.43 | 34.54 | 34.03 | 34.11 | 1,938,295 | -0.56(-1.61%) |
Mar 01, 2012 | 34.54 | 34.77 | 34.23 | 34.67 | 3,376,528 | +0.85(+2.50%) |
Feb 29, 2012 | 34.64 | 34.93 | 33.75 | 33.82 | 2,884,469 | -0.30(-0.87%) |
Feb 28, 2012 | 33.76 | 34.20 | 33.49 | 34.12 | 1,944,334 | +0.33(+0.96%) |
Feb 27, 2012 | 32.94 | 33.95 | 32.76 | 33.79 | 3,373,681 | -0.08(-0.24%) |
Feb 24, 2012 | 33.58 | 34.07 | 33.38 | 33.87 | 5,474,053 | +1.48(+4.56%) |
Feb 23, 2012 | 31.81 | 32.42 | 31.50 | 32.39 | 2,255,940 | +0.77(+2.43%) |
Feb 22, 2012 | 31.98 | 31.98 | 31.41 | 31.63 | 3,633,624 | -0.34(-1.06%) |
Feb 21, 2012 | 32.54 | 32.65 | 31.78 | 31.97 | 4,968,915 | -0.30(-0.92%) |
Feb 17, 2012 | 32.42 | 32.46 | 31.97 | 32.26 | 1,509,841 | +0.35(+1.09%) |
Feb 16, 2012 | 30.83 | 31.95 | 30.72 | 31.92 | 1,866,133 | +0.84(+2.70%) |
Feb 15, 2012 | 31.58 | 31.64 | 30.93 | 31.08 | 1,878,812 | -0.21(-0.67%) |
Feb 14, 2012 | 31.53 | 31.66 | 30.93 | 31.29 | 2,345,150 | -0.94(-2.92%) |
Feb 13, 2012 | 32.54 | 32.63 | 32.07 | 32.23 | 1,417,081 | +0.30(+0.93%) |
Feb 10, 2012 | 31.95 | 32.17 | 31.73 | 31.93 | 2,820,273 | -1.65(-4.91%) |
Feb 09, 2012 | 33.90 | 33.97 | 33.13 | 33.58 | 3,053,091 | +0.11(+0.32%) |
Feb 08, 2012 | 33.05 | 33.53 | 32.89 | 33.47 | 3,500,112 | +1.03(+3.17%) |
Feb 07, 2012 | 31.98 | 32.61 | 31.65 | 32.44 | 2,103,730 | +0.47(+1.47%) |
Feb 06, 2012 | 31.58 | 32.04 | 31.53 | 31.97 | 2,076,425 | -0.58(-1.78%) |
Feb 03, 2012 | 32.01 | 32.65 | 31.97 | 32.55 | 3,832,145 | +0.52(+1.63%) |
Feb 02, 2012 | 32.04 | 32.37 | 31.75 | 32.03 | 2,347,012 | -0.18(-0.56%) |