Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.14 | 31.35 | 31.03 | 31.11 | 979,908 | -0.18(-0.56%) |
Apr 27, 2012 | 31.09 | 31.46 | 30.86 | 31.28 | 1,112,298 | +0.33(+1.07%) |
Apr 26, 2012 | 30.62 | 31.14 | 30.47 | 30.95 | 1,155,641 | +0.17(+0.54%) |
Apr 25, 2012 | 30.32 | 30.85 | 30.18 | 30.79 | 1,102,548 | +0.65(+2.16%) |
Apr 24, 2012 | 30.18 | 30.40 | 29.95 | 30.13 | 1,093,115 | -0.15(-0.48%) |
Apr 23, 2012 | 30.46 | 30.56 | 29.96 | 30.28 | 1,320,199 | -0.52(-1.67%) |
Apr 20, 2012 | 30.77 | 31.40 | 30.55 | 30.80 | 2,848,212 | +0.20(+0.67%) |
Apr 19, 2012 | 29.73 | 30.69 | 29.73 | 30.59 | 4,230,409 | +0.67(+2.24%) |
Apr 18, 2012 | 30.89 | 31.00 | 29.12 | 29.92 | 6,654,928 | -1.05(-3.39%) |
Apr 17, 2012 | 30.88 | 31.07 | 30.83 | 30.97 | 2,034,358 | +0.38(+1.24%) |
Apr 16, 2012 | 30.85 | 31.00 | 30.28 | 30.59 | 1,459,981 | -0.24(-0.79%) |
Apr 13, 2012 | 31.04 | 31.16 | 30.80 | 30.83 | 1,238,542 | -0.31(-0.98%) |
Apr 12, 2012 | 31.15 | 31.36 | 30.83 | 31.14 | 1,227,708 | +0.07(+0.23%) |
Apr 11, 2012 | 30.93 | 31.47 | 30.81 | 31.07 | 1,530,395 | +0.52(+1.69%) |
Apr 10, 2012 | 31.42 | 31.45 | 30.50 | 30.55 | 1,496,792 | -0.76(-2.42%) |
Apr 09, 2012 | 31.53 | 31.57 | 31.01 | 31.31 | 1,195,394 | -0.71(-2.22%) |
Apr 05, 2012 | 31.60 | 32.08 | 31.19 | 32.02 | 1,981,682 | +0.24(+0.77%) |
Apr 04, 2012 | 32.11 | 32.11 | 31.43 | 31.78 | 1,863,806 | -0.61(-1.89%) |
Apr 03, 2012 | 32.49 | 32.57 | 32.20 | 32.39 | 1,772,443 | -0.28(-0.86%) |
Apr 02, 2012 | 32.07 | 33.04 | 31.37 | 32.67 | 2,795,208 | +0.63(+1.97%) |
Mar 30, 2012 | 31.63 | 32.26 | 31.62 | 32.04 | 1,608,795 | +0.36(+1.14%) |
Mar 29, 2012 | 31.59 | 31.71 | 31.08 | 31.68 | 1,285,259 | +0.09(+0.28%) |
Mar 28, 2012 | 33.04 | 33.04 | 31.20 | 31.59 | 2,868,413 | -0.06(-0.18%) |
Mar 27, 2012 | 32.20 | 32.20 | 31.62 | 31.65 | 1,522,588 | -0.49(-1.51%) |
Mar 26, 2012 | 32.06 | 32.35 | 31.83 | 32.14 | 1,762,940 | +0.22(+0.70%) |
Mar 23, 2012 | 32.25 | 32.44 | 31.42 | 31.91 | 2,739,574 | -0.10(-0.30%) |
Mar 22, 2012 | 31.56 | 34.68 | 31.33 | 32.01 | 9,092,637 | +0.54(+1.70%) |
Mar 21, 2012 | 30.45 | 31.88 | 30.32 | 31.48 | 3,225,485 | +1.12(+3.69%) |
Mar 20, 2012 | 30.39 | 30.43 | 30.18 | 30.36 | 1,561,470 | -0.22(-0.73%) |
Mar 19, 2012 | 30.64 | 30.79 | 30.17 | 30.58 | 1,356,547 | -0.08(-0.25%) |
Mar 16, 2012 | 30.89 | 31.05 | 30.63 | 30.66 | 2,033,780 | -0.31(-1.01%) |
Mar 15, 2012 | 30.52 | 31.01 | 30.10 | 30.97 | 1,875,417 | +0.44(+1.43%) |
Mar 14, 2012 | 30.74 | 30.78 | 30.42 | 30.53 | 1,407,331 | -0.20(-0.66%) |
Mar 13, 2012 | 30.50 | 30.74 | 30.25 | 30.74 | 1,280,394 | +0.48(+1.58%) |
Mar 12, 2012 | 30.50 | 30.62 | 30.12 | 30.26 | 1,686,939 | -0.35(-1.14%) |
Mar 09, 2012 | 30.51 | 30.78 | 30.30 | 30.61 | 1,404,804 | +0.11(+0.35%) |
Mar 08, 2012 | 30.45 | 30.69 | 30.30 | 30.50 | 3,764,577 | +0.13(+0.42%) |
Mar 07, 2012 | 29.00 | 30.46 | 28.95 | 30.38 | 5,841,646 | +1.63(+5.69%) |
Mar 06, 2012 | 28.56 | 28.86 | 28.15 | 28.74 | 3,929,325 | +0.14(+0.48%) |
Mar 05, 2012 | 27.91 | 28.96 | 27.62 | 28.61 | 5,808,086 | +0.13(+0.44%) |
Mar 02, 2012 | 28.26 | 28.67 | 27.78 | 28.48 | 4,593,478 | +0.47(+1.67%) |
Mar 01, 2012 | 28.60 | 29.20 | 27.44 | 28.01 | 7,800,063 | -0.37(-1.30%) |
Feb 29, 2012 | 28.48 | 28.60 | 28.07 | 28.38 | 2,537,921 | -0.06(-0.21%) |
Feb 28, 2012 | 28.22 | 28.59 | 27.84 | 28.44 | 2,177,562 | +0.04(+0.14%) |
Feb 27, 2012 | 27.89 | 28.54 | 27.80 | 28.40 | 1,830,406 | +0.38(+1.35%) |
Feb 24, 2012 | 28.79 | 28.79 | 27.67 | 28.02 | 3,777,276 | -0.80(-2.77%) |
Feb 23, 2012 | 29.19 | 29.67 | 28.50 | 28.82 | 3,655,234 | +0.45(+1.58%) |
Feb 22, 2012 | 27.96 | 28.45 | 27.75 | 28.37 | 2,637,350 | +0.39(+1.39%) |
Feb 21, 2012 | 28.45 | 28.45 | 27.78 | 27.98 | 2,136,215 | -0.25(-0.90%) |
Feb 17, 2012 | 28.81 | 28.90 | 28.10 | 28.24 | 2,339,392 | -0.51(-1.76%) |
Feb 16, 2012 | 28.44 | 28.91 | 28.13 | 28.74 | 2,139,146 | +0.48(+1.69%) |
Feb 15, 2012 | 27.91 | 28.55 | 27.63 | 28.27 | 2,161,036 | +0.67(+2.43%) |
Feb 14, 2012 | 27.51 | 27.66 | 27.20 | 27.59 | 1,717,383 | +0.01(+0.04%) |
Feb 13, 2012 | 28.02 | 28.18 | 27.51 | 27.58 | 1,386,974 | -0.15(-0.53%) |
Feb 10, 2012 | 27.64 | 27.79 | 27.17 | 27.73 | 1,743,217 | -0.12(-0.42%) |
Feb 09, 2012 | 27.31 | 28.00 | 27.03 | 27.85 | 2,470,395 | +0.65(+2.40%) |
Feb 08, 2012 | 27.83 | 28.10 | 27.18 | 27.20 | 3,094,107 | -0.56(-2.03%) |
Feb 07, 2012 | 27.79 | 27.91 | 27.57 | 27.76 | 1,928,223 | -0.05(-0.18%) |
Feb 06, 2012 | 27.97 | 28.37 | 27.74 | 27.81 | 2,061,750 | -0.32(-1.14%) |
Feb 03, 2012 | 27.85 | 28.66 | 27.85 | 28.13 | 2,461,899 | +0.53(+1.90%) |
Feb 02, 2012 | 27.75 | 27.97 | 27.33 | 27.60 | 1,504,081 | -0.06(-0.21%) |