Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.00 | 33.64 | 32.56 | 33.45 | 2,209,898 | +0.58(+1.78%) |
Apr 27, 2012 | 32.32 | 33.01 | 31.98 | 32.87 | 1,204,620 | +0.57(+1.75%) |
Apr 26, 2012 | 31.75 | 32.55 | 31.57 | 32.30 | 1,709,914 | +0.48(+1.50%) |
Apr 25, 2012 | 31.04 | 31.90 | 30.97 | 31.82 | 1,459,070 | +1.42(+4.66%) |
Apr 24, 2012 | 30.75 | 30.98 | 30.26 | 30.41 | 468,031 | -0.45(-1.46%) |
Apr 23, 2012 | 30.90 | 31.16 | 30.65 | 30.86 | 716,018 | -0.39(-1.25%) |
Apr 20, 2012 | 30.90 | 31.35 | 30.58 | 31.25 | 1,753,162 | +0.64(+2.08%) |
Apr 19, 2012 | 31.07 | 31.26 | 30.52 | 30.61 | 755,089 | -0.41(-1.31%) |
Apr 18, 2012 | 31.29 | 31.53 | 31.01 | 31.02 | 636,906 | -0.34(-1.10%) |
Apr 17, 2012 | 31.84 | 31.93 | 31.31 | 31.36 | 502,289 | -0.21(-0.67%) |
Apr 16, 2012 | 32.16 | 32.43 | 31.56 | 31.58 | 974,557 | +0.18(+0.56%) |
Apr 13, 2012 | 31.20 | 31.54 | 31.01 | 31.40 | 917,193 | +0.11(+0.34%) |
Apr 12, 2012 | 31.48 | 31.54 | 31.28 | 31.29 | 776,947 | -0.11(-0.37%) |
Apr 11, 2012 | 30.68 | 31.90 | 30.54 | 31.41 | 1,052,152 | +1.02(+3.35%) |
Apr 10, 2012 | 31.35 | 31.39 | 30.39 | 30.39 | 896,673 | -0.94(-2.99%) |
Apr 09, 2012 | 31.63 | 31.74 | 31.20 | 31.33 | 884,086 | -0.81(-2.53%) |
Apr 05, 2012 | 31.87 | 32.22 | 31.73 | 32.14 | 472,896 | +0.09(+0.28%) |
Apr 04, 2012 | 32.34 | 32.52 | 31.82 | 32.05 | 752,963 | -0.67(-2.05%) |
Apr 03, 2012 | 32.75 | 32.91 | 32.55 | 32.73 | 660,564 | +0.01(+0.03%) |
Apr 02, 2012 | 32.12 | 32.94 | 32.12 | 32.72 | 1,141,309 | +0.60(+1.87%) |
Mar 30, 2012 | 32.23 | 32.36 | 31.98 | 32.12 | 941,882 | -0.01(-0.03%) |
Mar 29, 2012 | 31.36 | 32.26 | 31.20 | 32.13 | 880,602 | +0.56(+1.77%) |
Mar 28, 2012 | 31.85 | 32.14 | 31.42 | 31.57 | 1,173,627 | -0.26(-0.81%) |
Mar 27, 2012 | 32.28 | 32.28 | 31.80 | 31.82 | 659,391 | -0.58(-1.77%) |
Mar 26, 2012 | 32.41 | 32.56 | 32.04 | 32.40 | 930,633 | +0.33(+1.02%) |
Mar 23, 2012 | 32.35 | 32.58 | 31.70 | 32.07 | 929,270 | -0.39(-1.20%) |
Mar 22, 2012 | 32.87 | 33.29 | 31.83 | 32.46 | 1,931,860 | -0.50(-1.50%) |
Mar 21, 2012 | 33.04 | 33.46 | 32.79 | 32.96 | 2,027,886 | +0.09(+0.27%) |
Mar 20, 2012 | 32.87 | 33.82 | 32.77 | 32.87 | 2,490,266 | -0.95(-2.81%) |
Mar 19, 2012 | 34.23 | 34.56 | 33.40 | 33.82 | 5,305,022 | +1.10(+3.35%) |
Mar 16, 2012 | 32.82 | 33.03 | 32.58 | 32.72 | 966,350 | -0.11(-0.32%) |
Mar 15, 2012 | 32.51 | 32.88 | 32.35 | 32.83 | 625,647 | +0.40(+1.24%) |
Mar 14, 2012 | 32.85 | 33.05 | 32.21 | 32.43 | 602,446 | -0.42(-1.27%) |
Mar 13, 2012 | 32.63 | 32.84 | 32.34 | 32.84 | 578,354 | +0.41(+1.26%) |
Mar 12, 2012 | 32.70 | 32.70 | 32.30 | 32.43 | 485,379 | -0.18(-0.55%) |
Mar 09, 2012 | 32.64 | 32.98 | 32.52 | 32.61 | 644,610 | +0.07(+0.20%) |
Mar 08, 2012 | 32.45 | 32.79 | 32.26 | 32.55 | 989,014 | +0.22(+0.68%) |
Mar 07, 2012 | 31.59 | 32.69 | 31.41 | 32.33 | 1,208,923 | +0.77(+2.44%) |
Mar 06, 2012 | 31.30 | 31.77 | 31.18 | 31.56 | 838,096 | +0.01(+0.03%) |
Mar 05, 2012 | 30.90 | 31.79 | 30.83 | 31.55 | 1,633,048 | +0.56(+1.80%) |
Mar 02, 2012 | 31.52 | 31.79 | 30.91 | 30.99 | 1,544,871 | -0.45(-1.43%) |
Mar 01, 2012 | 31.74 | 31.91 | 31.04 | 31.44 | 1,519,138 | -0.05(-0.16%) |
Feb 29, 2012 | 31.34 | 32.59 | 31.24 | 31.49 | 3,072,610 | -0.29(-0.93%) |
Feb 28, 2012 | 28.89 | 31.92 | 28.89 | 31.79 | 7,101,582 | +4.32(+15.74%) |
Feb 27, 2012 | 27.03 | 27.59 | 26.96 | 27.46 | 1,540,565 | +0.28(+1.02%) |
Feb 24, 2012 | 27.33 | 27.45 | 26.97 | 27.18 | 764,661 | -0.23(-0.84%) |
Feb 23, 2012 | 27.29 | 27.64 | 27.19 | 27.41 | 533,057 | +0.22(+0.81%) |
Feb 22, 2012 | 27.45 | 27.50 | 26.92 | 27.19 | 682,724 | -0.25(-0.93%) |
Feb 21, 2012 | 27.03 | 27.71 | 27.03 | 27.45 | 617,354 | +0.45(+1.67%) |
Feb 17, 2012 | 27.15 | 27.42 | 26.94 | 27.00 | 944,928 | -0.08(-0.30%) |
Feb 16, 2012 | 26.65 | 27.16 | 26.65 | 27.08 | 744,606 | +0.36(+1.35%) |
Feb 15, 2012 | 26.90 | 27.02 | 26.58 | 26.72 | 1,006,103 | -0.08(-0.31%) |
Feb 14, 2012 | 26.69 | 26.81 | 26.44 | 26.80 | 516,121 | +0.18(+0.68%) |
Feb 13, 2012 | 26.69 | 26.78 | 26.39 | 26.62 | 820,290 | +0.04(+0.15%) |
Feb 10, 2012 | 26.93 | 27.05 | 26.48 | 26.58 | 686,700 | -0.61(-2.23%) |
Feb 09, 2012 | 27.27 | 27.31 | 27.05 | 27.18 | 704,359 | -0.02(-0.09%) |
Feb 08, 2012 | 27.29 | 27.51 | 26.85 | 27.21 | 355,016 | -0.02(-0.06%) |
Feb 07, 2012 | 27.25 | 27.39 | 27.10 | 27.23 | 440,840 | -0.02(-0.09%) |
Feb 06, 2012 | 27.57 | 27.64 | 27.23 | 27.25 | 352,836 | -0.48(-1.74%) |
Feb 03, 2012 | 27.26 | 27.77 | 27.21 | 27.73 | 664,973 | +0.77(+2.85%) |
Feb 02, 2012 | 26.91 | 27.13 | 26.76 | 26.96 | 411,244 | +0.04(+0.15%) |