Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.21 | 32.23 | 32.02 | 32.12 | 2,042,541 | +0.09(+0.27%) |
Apr 27, 2012 | 32.12 | 32.22 | 32.01 | 32.03 | 2,571,884 | -0.05(-0.16%) |
Apr 26, 2012 | 31.98 | 32.13 | 31.90 | 32.08 | 2,762,504 | +0.15(+0.47%) |
Apr 25, 2012 | 31.78 | 32.05 | 31.70 | 31.93 | 3,935,024 | +0.02(+0.07%) |
Apr 24, 2012 | 31.91 | 32.08 | 31.83 | 31.91 | 4,546,274 | -0.47(-1.46%) |
Apr 23, 2012 | 32.37 | 32.48 | 32.16 | 32.38 | 3,450,070 | -0.44(-1.35%) |
Apr 20, 2012 | 32.76 | 32.91 | 32.69 | 32.82 | 4,146,775 | +0.53(+1.64%) |
Apr 19, 2012 | 32.22 | 32.45 | 32.13 | 32.29 | 5,760,645 | +0.01(+0.04%) |
Apr 18, 2012 | 32.08 | 32.43 | 32.08 | 32.28 | 4,451,645 | -0.09(-0.29%) |
Apr 17, 2012 | 32.11 | 32.48 | 32.09 | 32.37 | 5,642,202 | +0.24(+0.74%) |
Apr 16, 2012 | 31.77 | 32.15 | 31.71 | 32.13 | 9,165,418 | +0.51(+1.60%) |
Apr 13, 2012 | 31.62 | 31.73 | 31.47 | 31.63 | 6,051,661 | -0.39(-1.22%) |
Apr 12, 2012 | 31.74 | 32.04 | 31.73 | 32.02 | 4,949,202 | +0.37(+1.16%) |
Apr 11, 2012 | 31.55 | 31.81 | 31.54 | 31.65 | 7,785,641 | +0.07(+0.22%) |
Apr 10, 2012 | 31.85 | 31.96 | 31.58 | 31.58 | 6,064,044 | -0.27(-0.86%) |
Apr 09, 2012 | 31.94 | 31.97 | 31.73 | 31.85 | 2,010,221 | -0.07(-0.22%) |
Apr 05, 2012 | 31.92 | 32.02 | 31.82 | 31.92 | 2,528,417 | -0.14(-0.44%) |
Apr 04, 2012 | 32.14 | 32.24 | 31.90 | 32.06 | 6,088,408 | -0.48(-1.48%) |
Apr 03, 2012 | 32.79 | 32.82 | 32.47 | 32.55 | 3,794,368 | -0.23(-0.69%) |
Apr 02, 2012 | 32.43 | 32.87 | 32.38 | 32.77 | 3,567,139 | +0.52(+1.61%) |
Mar 30, 2012 | 32.17 | 32.32 | 32.02 | 32.26 | 4,237,332 | +0.13(+0.42%) |
Mar 29, 2012 | 31.87 | 32.12 | 31.84 | 32.12 | 3,317,572 | -0.12(-0.38%) |
Mar 28, 2012 | 32.36 | 32.37 | 32.09 | 32.24 | 3,011,158 | +0.00(+0.00%) |
Mar 27, 2012 | 32.18 | 32.28 | 32.10 | 32.24 | 3,802,380 | -0.16(-0.49%) |
Mar 26, 2012 | 32.31 | 32.41 | 32.25 | 32.40 | 3,138,843 | +0.23(+0.72%) |
Mar 23, 2012 | 32.06 | 32.20 | 32.01 | 32.17 | 3,672,651 | +0.01(+0.02%) |
Mar 22, 2012 | 31.96 | 32.24 | 31.96 | 32.16 | 4,222,432 | -0.05(-0.16%) |
Mar 21, 2012 | 32.23 | 32.31 | 32.10 | 32.22 | 4,842,323 | -0.07(-0.22%) |
Mar 20, 2012 | 32.19 | 32.38 | 32.16 | 32.29 | 12,113,756 | -0.05(-0.16%) |
Mar 19, 2012 | 31.94 | 32.43 | 31.91 | 32.34 | 5,890,577 | +0.44(+1.39%) |
Mar 16, 2012 | 31.73 | 31.91 | 31.70 | 31.90 | 4,056,954 | +0.28(+0.88%) |
Mar 15, 2012 | 31.60 | 31.78 | 31.49 | 31.62 | 4,246,588 | +0.02(+0.07%) |
Mar 14, 2012 | 31.81 | 31.89 | 31.51 | 31.59 | 3,855,755 | -0.32(-1.00%) |
Mar 13, 2012 | 31.81 | 31.98 | 31.77 | 31.91 | 2,963,165 | +0.08(+0.26%) |
Mar 12, 2012 | 31.79 | 31.89 | 31.71 | 31.83 | 2,618,512 | +0.15(+0.46%) |
Mar 09, 2012 | 31.64 | 31.74 | 31.59 | 31.69 | 2,736,254 | +0.17(+0.55%) |
Mar 08, 2012 | 31.38 | 31.60 | 31.27 | 31.51 | 3,368,819 | +0.38(+1.22%) |
Mar 07, 2012 | 31.02 | 31.34 | 31.00 | 31.13 | 4,034,384 | +0.10(+0.32%) |
Mar 06, 2012 | 31.31 | 31.36 | 30.98 | 31.03 | 5,550,962 | -0.63(-1.99%) |
Mar 05, 2012 | 31.73 | 31.82 | 31.65 | 31.66 | 3,667,300 | +0.22(+0.68%) |
Mar 02, 2012 | 31.34 | 31.55 | 31.30 | 31.45 | 3,860,310 | -0.32(-1.01%) |
Mar 01, 2012 | 31.71 | 31.85 | 31.69 | 31.77 | 2,896,374 | +0.03(+0.11%) |
Feb 29, 2012 | 31.94 | 32.07 | 31.72 | 31.73 | 4,889,619 | -0.44(-1.36%) |
Feb 28, 2012 | 31.99 | 32.21 | 31.90 | 32.17 | 5,103,397 | +0.12(+0.38%) |
Feb 27, 2012 | 31.96 | 32.16 | 31.95 | 32.05 | 5,115,364 | +0.01(+0.04%) |
Feb 24, 2012 | 32.00 | 32.22 | 32.00 | 32.03 | 7,871,930 | -0.07(-0.23%) |
Feb 23, 2012 | 31.96 | 32.11 | 31.85 | 32.11 | 5,201,706 | +0.30(+0.93%) |
Feb 22, 2012 | 31.78 | 31.99 | 31.67 | 31.81 | 5,430,376 | -0.03(-0.09%) |
Feb 21, 2012 | 31.92 | 32.03 | 31.73 | 31.84 | 10,505,692 | +0.32(+1.01%) |
Feb 17, 2012 | 31.52 | 31.57 | 31.39 | 31.52 | 12,033,690 | -0.01(-0.04%) |
Feb 16, 2012 | 31.21 | 31.57 | 31.18 | 31.53 | 11,838,182 | +0.28(+0.89%) |
Feb 15, 2012 | 31.37 | 31.45 | 31.21 | 31.25 | 7,440,741 | -0.12(-0.39%) |
Feb 14, 2012 | 31.36 | 31.47 | 31.20 | 31.38 | 5,040,494 | -0.12(-0.37%) |
Feb 13, 2012 | 31.43 | 31.59 | 31.38 | 31.49 | 3,432,503 | +0.36(+1.16%) |
Feb 10, 2012 | 31.04 | 31.17 | 31.00 | 31.13 | 3,718,799 | -0.26(-0.82%) |
Feb 09, 2012 | 31.47 | 31.50 | 31.33 | 31.39 | 3,637,288 | +0.11(+0.36%) |
Feb 08, 2012 | 31.38 | 31.46 | 31.17 | 31.28 | 4,012,950 | -0.25(-0.80%) |
Feb 07, 2012 | 31.46 | 31.56 | 31.31 | 31.53 | 4,767,104 | +0.30(+0.96%) |
Feb 06, 2012 | 30.96 | 31.35 | 30.93 | 31.23 | 6,889,964 | +0.19(+0.61%) |
Feb 03, 2012 | 31.04 | 31.20 | 30.96 | 31.04 | 4,657,844 | +0.03(+0.11%) |
Feb 02, 2012 | 31.00 | 31.05 | 30.84 | 31.00 | 5,111,913 | +0.16(+0.51%) |