Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.40 | 31.49 | 31.22 | 31.46 | 1,708,368 | +0.07(+0.22%) |
Apr 27, 2012 | 31.51 | 31.75 | 31.33 | 31.39 | 1,308,632 | -0.12(-0.38%) |
Apr 26, 2012 | 31.23 | 31.56 | 31.14 | 31.51 | 1,147,077 | +0.28(+0.90%) |
Apr 25, 2012 | 31.57 | 31.69 | 31.21 | 31.23 | 1,251,409 | -0.18(-0.58%) |
Apr 24, 2012 | 31.14 | 31.42 | 31.11 | 31.42 | 1,895,827 | +0.39(+1.24%) |
Apr 23, 2012 | 31.02 | 31.14 | 30.99 | 31.03 | 1,513,674 | -0.22(-0.70%) |
Apr 20, 2012 | 31.26 | 31.35 | 31.13 | 31.25 | 2,162,101 | +0.03(+0.10%) |
Apr 19, 2012 | 31.22 | 31.37 | 31.13 | 31.22 | 2,023,044 | +0.05(+0.15%) |
Apr 18, 2012 | 30.95 | 31.23 | 30.87 | 31.17 | 1,674,181 | +0.17(+0.54%) |
Apr 17, 2012 | 30.95 | 31.11 | 30.88 | 31.01 | 2,628,202 | +0.07(+0.22%) |
Apr 16, 2012 | 31.06 | 31.16 | 30.85 | 30.94 | 1,686,930 | -0.04(-0.12%) |
Apr 13, 2012 | 30.86 | 31.18 | 30.83 | 30.98 | 2,130,074 | +0.09(+0.29%) |
Apr 12, 2012 | 30.84 | 30.94 | 30.80 | 30.89 | 3,758,061 | +0.02(+0.05%) |
Apr 11, 2012 | 31.17 | 31.25 | 30.72 | 30.87 | 2,632,844 | -0.05(-0.17%) |
Apr 10, 2012 | 31.09 | 31.18 | 30.84 | 30.92 | 2,682,036 | -0.23(-0.73%) |
Apr 09, 2012 | 30.92 | 31.24 | 30.76 | 31.15 | 2,963,638 | -0.08(-0.24%) |
Apr 05, 2012 | 31.45 | 31.49 | 30.87 | 31.23 | 4,915,399 | -0.43(-1.36%) |
Apr 04, 2012 | 32.45 | 32.50 | 31.57 | 31.66 | 4,611,899 | -1.01(-3.10%) |
Apr 03, 2012 | 34.53 | 34.75 | 32.57 | 32.67 | 8,185,087 | -1.88(-5.43%) |
Apr 02, 2012 | 34.20 | 34.63 | 34.17 | 34.55 | 1,547,916 | +0.31(+0.91%) |
Mar 30, 2012 | 34.23 | 34.31 | 34.05 | 34.24 | 1,921,344 | +0.20(+0.58%) |
Mar 29, 2012 | 33.95 | 34.18 | 33.91 | 34.04 | 2,651,171 | -0.02(-0.07%) |
Mar 28, 2012 | 34.22 | 34.30 | 33.88 | 34.06 | 2,033,703 | -0.17(-0.51%) |
Mar 27, 2012 | 33.85 | 34.36 | 33.73 | 34.24 | 2,623,274 | +0.39(+1.16%) |
Mar 26, 2012 | 33.30 | 33.85 | 33.27 | 33.84 | 1,885,463 | +0.58(+1.75%) |
Mar 23, 2012 | 32.88 | 33.28 | 32.77 | 33.26 | 1,532,858 | +0.36(+1.08%) |
Mar 22, 2012 | 32.46 | 32.92 | 32.44 | 32.91 | 1,241,096 | +0.30(+0.90%) |
Mar 21, 2012 | 32.56 | 32.71 | 32.46 | 32.61 | 848,699 | +0.14(+0.42%) |
Mar 20, 2012 | 32.58 | 32.76 | 32.46 | 32.48 | 1,282,282 | -0.30(-0.90%) |
Mar 19, 2012 | 32.52 | 32.81 | 32.45 | 32.77 | 1,166,193 | +0.15(+0.46%) |
Mar 16, 2012 | 32.45 | 32.68 | 32.44 | 32.62 | 1,628,972 | +0.18(+0.56%) |
Mar 15, 2012 | 32.51 | 32.54 | 32.39 | 32.44 | 1,036,149 | -0.06(-0.19%) |
Mar 14, 2012 | 32.44 | 32.68 | 32.39 | 32.50 | 1,252,048 | +0.05(+0.16%) |
Mar 13, 2012 | 32.46 | 32.54 | 32.33 | 32.45 | 1,429,264 | +0.08(+0.23%) |
Mar 12, 2012 | 32.38 | 32.42 | 32.14 | 32.37 | 1,119,293 | +0.02(+0.05%) |
Mar 09, 2012 | 32.39 | 32.43 | 32.20 | 32.35 | 1,214,264 | +0.08(+0.23%) |
Mar 08, 2012 | 32.11 | 32.33 | 32.01 | 32.28 | 1,744,961 | +0.42(+1.31%) |
Mar 07, 2012 | 31.95 | 32.02 | 31.75 | 31.86 | 1,918,735 | +0.05(+0.17%) |
Mar 06, 2012 | 32.63 | 32.73 | 31.81 | 31.81 | 2,300,561 | -0.98(-2.98%) |
Mar 05, 2012 | 32.91 | 33.15 | 32.67 | 32.79 | 1,703,382 | -0.20(-0.62%) |
Mar 02, 2012 | 33.07 | 33.19 | 32.95 | 32.99 | 1,066,220 | -0.09(-0.27%) |
Mar 01, 2012 | 32.97 | 33.22 | 32.84 | 33.08 | 1,628,150 | +0.08(+0.23%) |
Feb 29, 2012 | 33.03 | 33.19 | 32.94 | 33.00 | 1,945,059 | -0.05(-0.14%) |
Feb 28, 2012 | 32.98 | 33.20 | 32.89 | 33.05 | 1,214,595 | +0.12(+0.37%) |
Feb 27, 2012 | 33.00 | 33.11 | 32.87 | 32.93 | 1,097,468 | -0.06(-0.18%) |
Feb 24, 2012 | 33.41 | 33.46 | 32.96 | 32.99 | 1,134,087 | -0.36(-1.08%) |
Feb 23, 2012 | 33.21 | 33.44 | 33.11 | 33.35 | 958,360 | -0.01(-0.02%) |
Feb 22, 2012 | 33.62 | 33.76 | 33.31 | 33.36 | 1,786,103 | -0.33(-0.98%) |
Feb 21, 2012 | 34.23 | 34.23 | 33.59 | 33.69 | 1,355,210 | -0.44(-1.28%) |
Feb 17, 2012 | 33.87 | 34.25 | 33.61 | 34.12 | 2,194,416 | +0.25(+0.73%) |
Feb 16, 2012 | 33.99 | 34.54 | 33.62 | 33.88 | 4,145,824 | +0.93(+2.83%) |
Feb 15, 2012 | 33.13 | 33.46 | 32.94 | 32.94 | 1,342,552 | -0.12(-0.36%) |
Feb 14, 2012 | 32.86 | 33.06 | 32.73 | 33.06 | 1,152,052 | +0.19(+0.57%) |
Feb 13, 2012 | 32.62 | 32.90 | 32.61 | 32.88 | 1,440,129 | +0.45(+1.39%) |
Feb 10, 2012 | 32.75 | 32.82 | 32.43 | 32.43 | 1,323,639 | -0.55(-1.66%) |
Feb 09, 2012 | 32.84 | 33.00 | 32.72 | 32.97 | 1,061,587 | +0.15(+0.46%) |
Feb 08, 2012 | 32.99 | 33.08 | 32.75 | 32.82 | 799,329 | -0.20(-0.59%) |
Feb 07, 2012 | 32.64 | 33.12 | 32.64 | 33.02 | 1,059,249 | +0.26(+0.80%) |
Feb 06, 2012 | 32.91 | 32.98 | 32.64 | 32.76 | 789,902 | -0.24(-0.73%) |
Feb 03, 2012 | 32.89 | 33.18 | 32.85 | 33.00 | 1,183,503 | +0.38(+1.17%) |
Feb 02, 2012 | 32.95 | 33.04 | 32.46 | 32.61 | 1,089,036 | -0.26(-0.78%) |