Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.98 | 28.99 | 28.63 | 28.66 | 411,885 | -0.41(-1.39%) |
Apr 27, 2012 | 28.94 | 29.28 | 28.75 | 29.06 | 625,717 | +0.21(+0.75%) |
Apr 26, 2012 | 28.66 | 28.93 | 28.52 | 28.85 | 604,218 | +0.12(+0.43%) |
Apr 25, 2012 | 28.87 | 29.00 | 28.64 | 28.72 | 598,260 | +0.17(+0.58%) |
Apr 24, 2012 | 28.62 | 28.90 | 28.45 | 28.56 | 368,747 | +0.00(+0.00%) |
Apr 23, 2012 | 28.46 | 28.62 | 28.13 | 28.56 | 469,068 | -0.30(-1.03%) |
Apr 20, 2012 | 28.77 | 29.20 | 28.77 | 28.85 | 524,971 | +0.18(+0.63%) |
Apr 19, 2012 | 28.82 | 29.09 | 28.46 | 28.67 | 589,435 | -0.20(-0.69%) |
Apr 18, 2012 | 29.02 | 29.13 | 28.78 | 28.87 | 544,237 | -0.26(-0.88%) |
Apr 17, 2012 | 29.10 | 29.37 | 28.93 | 29.13 | 351,654 | +0.28(+0.97%) |
Apr 16, 2012 | 28.99 | 29.10 | 28.66 | 28.85 | 481,750 | -0.04(-0.14%) |
Apr 13, 2012 | 29.22 | 29.31 | 28.84 | 28.89 | 573,920 | -0.46(-1.58%) |
Apr 12, 2012 | 28.76 | 29.44 | 28.76 | 29.35 | 934,279 | +0.50(+1.72%) |
Apr 11, 2012 | 28.85 | 28.95 | 28.59 | 28.85 | 569,980 | +0.33(+1.16%) |
Apr 10, 2012 | 28.97 | 28.97 | 28.35 | 28.52 | 1,488,452 | -0.46(-1.60%) |
Apr 09, 2012 | 28.91 | 29.04 | 28.69 | 28.99 | 652,345 | -0.27(-0.93%) |
Apr 05, 2012 | 29.17 | 29.34 | 29.14 | 29.26 | 363,067 | -0.07(-0.25%) |
Apr 04, 2012 | 29.31 | 29.44 | 29.04 | 29.33 | 691,908 | -0.22(-0.76%) |
Apr 03, 2012 | 29.45 | 29.61 | 29.19 | 29.56 | 896,641 | +0.01(+0.03%) |
Apr 02, 2012 | 29.53 | 29.84 | 29.24 | 29.55 | 797,834 | +0.01(+0.03%) |
Mar 30, 2012 | 29.90 | 29.90 | 29.51 | 29.54 | 518,854 | -0.15(-0.50%) |
Mar 29, 2012 | 29.61 | 29.76 | 29.31 | 29.69 | 510,330 | -0.03(-0.11%) |
Mar 28, 2012 | 29.86 | 29.94 | 29.37 | 29.72 | 574,504 | -0.16(-0.53%) |
Mar 27, 2012 | 29.44 | 30.00 | 29.44 | 29.88 | 973,025 | +0.50(+1.72%) |
Mar 26, 2012 | 29.25 | 29.51 | 29.13 | 29.37 | 713,271 | +0.34(+1.17%) |
Mar 23, 2012 | 28.80 | 29.13 | 28.54 | 29.04 | 983,617 | +0.23(+0.80%) |
Mar 22, 2012 | 29.25 | 29.25 | 28.57 | 28.80 | 680,036 | -0.67(-2.29%) |
Mar 21, 2012 | 29.51 | 29.66 | 29.20 | 29.48 | 429,283 | +0.07(+0.25%) |
Mar 20, 2012 | 29.40 | 29.85 | 29.32 | 29.40 | 553,218 | -0.45(-1.50%) |
Mar 19, 2012 | 30.05 | 30.10 | 29.78 | 29.85 | 375,489 | -0.20(-0.66%) |
Mar 16, 2012 | 30.25 | 30.38 | 29.92 | 30.05 | 1,023,378 | -0.20(-0.67%) |
Mar 15, 2012 | 30.09 | 30.40 | 29.98 | 30.25 | 394,286 | +0.18(+0.60%) |
Mar 14, 2012 | 30.29 | 30.40 | 29.99 | 30.07 | 401,809 | -0.29(-0.94%) |
Mar 13, 2012 | 30.17 | 30.37 | 29.99 | 30.35 | 547,325 | +0.43(+1.42%) |
Mar 12, 2012 | 30.04 | 30.30 | 29.86 | 29.93 | 782,931 | -0.15(-0.50%) |
Mar 09, 2012 | 29.61 | 30.38 | 29.61 | 30.08 | 637,706 | +0.41(+1.39%) |
Mar 08, 2012 | 29.59 | 29.89 | 29.31 | 29.66 | 973,817 | +0.23(+0.79%) |
Mar 07, 2012 | 29.35 | 29.74 | 29.25 | 29.43 | 627,321 | +0.21(+0.72%) |
Mar 06, 2012 | 29.64 | 29.79 | 29.07 | 29.22 | 732,228 | -0.80(-2.67%) |
Mar 05, 2012 | 30.08 | 30.27 | 29.83 | 30.02 | 596,145 | -0.17(-0.57%) |
Mar 02, 2012 | 30.50 | 30.53 | 29.99 | 30.20 | 456,008 | -0.31(-1.02%) |
Mar 01, 2012 | 30.64 | 30.77 | 30.31 | 30.51 | 387,082 | +0.15(+0.50%) |
Feb 29, 2012 | 30.78 | 30.87 | 30.27 | 30.35 | 518,051 | -0.38(-1.24%) |
Feb 28, 2012 | 30.78 | 30.86 | 30.49 | 30.73 | 667,751 | -0.06(-0.19%) |
Feb 27, 2012 | 30.18 | 30.99 | 30.01 | 30.79 | 717,184 | +0.36(+1.20%) |
Feb 24, 2012 | 30.69 | 30.71 | 30.27 | 30.43 | 784,068 | -0.24(-0.80%) |
Feb 23, 2012 | 30.88 | 30.97 | 30.54 | 30.67 | 1,254,550 | -0.13(-0.42%) |
Feb 22, 2012 | 30.38 | 31.05 | 29.77 | 30.80 | 1,206,334 | -1.00(-3.15%) |
Feb 21, 2012 | 31.74 | 32.07 | 31.65 | 31.80 | 531,417 | +0.06(+0.20%) |
Feb 17, 2012 | 32.04 | 32.09 | 31.53 | 31.74 | 385,705 | -0.12(-0.39%) |
Feb 16, 2012 | 31.23 | 31.92 | 31.22 | 31.86 | 471,524 | +0.57(+1.81%) |
Feb 15, 2012 | 32.05 | 32.15 | 31.18 | 31.30 | 843,259 | -0.62(-1.96%) |
Feb 14, 2012 | 31.70 | 31.95 | 31.56 | 31.92 | 486,767 | +0.12(+0.39%) |
Feb 13, 2012 | 31.55 | 31.80 | 31.15 | 31.80 | 416,253 | +0.70(+2.24%) |
Feb 10, 2012 | 30.63 | 31.14 | 30.48 | 31.10 | 522,411 | +0.02(+0.05%) |
Feb 09, 2012 | 31.44 | 31.44 | 30.77 | 31.08 | 1,278,479 | -0.44(-1.39%) |
Feb 08, 2012 | 31.45 | 31.60 | 31.21 | 31.52 | 309,017 | +0.10(+0.33%) |
Feb 07, 2012 | 31.31 | 31.58 | 31.18 | 31.42 | 385,254 | -0.02(-0.08%) |
Feb 06, 2012 | 31.49 | 31.61 | 31.36 | 31.44 | 668,934 | -0.07(-0.24%) |
Feb 03, 2012 | 30.88 | 31.56 | 30.79 | 31.52 | 719,593 | +1.04(+3.41%) |
Feb 02, 2012 | 30.63 | 30.87 | 30.40 | 30.48 | 720,888 | -0.07(-0.22%) |