Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.78 | 29.78 | 29.47 | 29.75 | 4,161,815 | -0.26(-0.85%) |
Apr 27, 2012 | 30.44 | 30.57 | 29.84 | 30.01 | 3,490,629 | -0.10(-0.34%) |
Apr 26, 2012 | 30.12 | 30.42 | 29.40 | 30.11 | 9,272,141 | -0.95(-3.05%) |
Apr 25, 2012 | 30.39 | 31.23 | 30.39 | 31.06 | 4,041,381 | +1.10(+3.67%) |
Apr 24, 2012 | 30.24 | 30.31 | 29.82 | 29.96 | 2,921,679 | -0.18(-0.59%) |
Apr 23, 2012 | 29.87 | 30.30 | 29.50 | 30.14 | 3,222,025 | -0.20(-0.66%) |
Apr 20, 2012 | 30.91 | 30.98 | 30.24 | 30.34 | 3,945,870 | -0.32(-1.06%) |
Apr 19, 2012 | 31.47 | 31.68 | 30.60 | 30.66 | 3,248,391 | -0.90(-2.84%) |
Apr 18, 2012 | 31.28 | 31.67 | 31.02 | 31.56 | 2,810,020 | +0.09(+0.29%) |
Apr 17, 2012 | 31.33 | 31.77 | 31.00 | 31.47 | 3,625,168 | +0.37(+1.20%) |
Apr 16, 2012 | 31.04 | 31.27 | 30.54 | 31.09 | 2,528,772 | +0.30(+0.98%) |
Apr 13, 2012 | 31.29 | 31.59 | 30.76 | 30.79 | 2,958,546 | -0.71(-2.25%) |
Apr 12, 2012 | 30.79 | 31.53 | 30.77 | 31.50 | 3,020,399 | +0.85(+2.78%) |
Apr 11, 2012 | 30.55 | 31.12 | 30.36 | 30.65 | 4,049,271 | +0.69(+2.31%) |
Apr 10, 2012 | 30.80 | 30.93 | 29.85 | 29.96 | 5,249,493 | -0.84(-2.73%) |
Apr 09, 2012 | 31.24 | 31.24 | 30.66 | 30.80 | 2,579,449 | -0.96(-3.01%) |
Apr 05, 2012 | 31.49 | 31.87 | 31.30 | 31.75 | 2,885,140 | +0.08(+0.25%) |
Apr 04, 2012 | 31.73 | 31.82 | 31.31 | 31.67 | 3,002,893 | -0.35(-1.09%) |
Apr 03, 2012 | 32.23 | 32.75 | 31.90 | 32.02 | 3,489,064 | -0.15(-0.46%) |
Apr 02, 2012 | 31.62 | 32.37 | 31.38 | 32.17 | 2,491,268 | +0.42(+1.33%) |
Mar 30, 2012 | 31.87 | 31.91 | 31.46 | 31.75 | 1,869,431 | +0.14(+0.44%) |
Mar 29, 2012 | 31.43 | 31.65 | 31.24 | 31.61 | 2,224,896 | -0.00(-0.01%) |
Mar 28, 2012 | 32.28 | 32.41 | 31.15 | 31.61 | 2,357,241 | -0.76(-2.34%) |
Mar 27, 2012 | 32.22 | 32.81 | 32.17 | 32.37 | 4,358,715 | +0.26(+0.80%) |
Mar 26, 2012 | 31.83 | 32.14 | 31.26 | 32.11 | 2,369,971 | +0.55(+1.75%) |
Mar 23, 2012 | 31.29 | 31.73 | 30.99 | 31.56 | 2,205,493 | +0.19(+0.61%) |
Mar 22, 2012 | 31.38 | 31.53 | 30.97 | 31.37 | 2,568,927 | -0.43(-1.34%) |
Mar 21, 2012 | 31.65 | 31.97 | 31.34 | 31.79 | 2,272,099 | +0.39(+1.23%) |
Mar 20, 2012 | 31.65 | 31.65 | 31.05 | 31.41 | 4,051,098 | -0.54(-1.70%) |
Mar 19, 2012 | 32.08 | 32.16 | 31.61 | 31.95 | 5,046,084 | -0.33(-1.01%) |
Mar 16, 2012 | 32.92 | 32.92 | 32.10 | 32.28 | 2,814,613 | -0.49(-1.51%) |
Mar 15, 2012 | 32.55 | 32.77 | 32.33 | 32.77 | 2,188,733 | +0.15(+0.45%) |
Mar 14, 2012 | 32.09 | 32.64 | 32.00 | 32.62 | 3,820,769 | +0.45(+1.39%) |
Mar 13, 2012 | 31.55 | 32.22 | 31.31 | 32.17 | 3,006,806 | +0.92(+2.94%) |
Mar 12, 2012 | 31.53 | 31.62 | 31.01 | 31.26 | 2,815,227 | -0.31(-0.98%) |
Mar 09, 2012 | 31.03 | 31.70 | 30.88 | 31.56 | 2,970,173 | +0.57(+1.83%) |
Mar 08, 2012 | 30.60 | 31.28 | 30.53 | 31.00 | 2,871,217 | +0.97(+3.23%) |
Mar 07, 2012 | 30.12 | 30.35 | 29.92 | 30.02 | 2,347,354 | +0.08(+0.26%) |
Mar 06, 2012 | 30.70 | 30.70 | 29.76 | 29.95 | 4,297,401 | -1.26(-4.05%) |
Mar 05, 2012 | 32.08 | 32.10 | 31.08 | 31.21 | 3,071,435 | -0.94(-2.94%) |
Mar 02, 2012 | 31.62 | 32.74 | 31.58 | 32.16 | 7,952,415 | +0.46(+1.46%) |
Mar 01, 2012 | 31.26 | 31.81 | 31.17 | 31.69 | 3,258,259 | +0.51(+1.63%) |
Feb 29, 2012 | 31.40 | 31.65 | 31.04 | 31.18 | 4,256,667 | -0.16(-0.50%) |
Feb 28, 2012 | 31.07 | 31.36 | 30.94 | 31.34 | 3,353,430 | +0.23(+0.75%) |
Feb 27, 2012 | 30.65 | 31.24 | 30.43 | 31.11 | 3,340,230 | +0.08(+0.25%) |
Feb 24, 2012 | 30.50 | 31.41 | 30.41 | 31.03 | 3,766,955 | +0.63(+2.08%) |
Feb 23, 2012 | 30.30 | 30.41 | 29.89 | 30.40 | 2,573,857 | +0.20(+0.66%) |
Feb 22, 2012 | 30.21 | 30.43 | 30.11 | 30.20 | 2,154,903 | -0.03(-0.11%) |
Feb 21, 2012 | 30.67 | 30.77 | 30.10 | 30.23 | 2,290,317 | -0.34(-1.11%) |
Feb 17, 2012 | 31.05 | 31.18 | 30.47 | 30.57 | 2,339,368 | -0.26(-0.85%) |
Feb 16, 2012 | 30.25 | 30.91 | 29.98 | 30.83 | 4,538,268 | +0.50(+1.65%) |
Feb 15, 2012 | 29.52 | 30.84 | 29.52 | 30.33 | 5,738,716 | +0.44(+1.47%) |
Feb 14, 2012 | 29.16 | 30.03 | 28.69 | 29.89 | 5,722,657 | +0.21(+0.71%) |
Feb 13, 2012 | 29.46 | 29.73 | 29.34 | 29.68 | 4,770,367 | +0.68(+2.34%) |
Feb 10, 2012 | 28.86 | 29.06 | 28.44 | 29.00 | 3,285,377 | -0.14(-0.49%) |
Feb 09, 2012 | 29.12 | 29.15 | 28.63 | 29.15 | 2,400,459 | +0.16(+0.56%) |
Feb 08, 2012 | 29.38 | 29.54 | 28.97 | 28.99 | 3,150,563 | -0.44(-1.51%) |
Feb 07, 2012 | 29.71 | 29.80 | 29.14 | 29.43 | 2,029,305 | -0.41(-1.36%) |
Feb 06, 2012 | 29.85 | 30.08 | 29.73 | 29.84 | 2,160,909 | -0.09(-0.31%) |
Feb 03, 2012 | 29.04 | 29.99 | 29.01 | 29.93 | 4,202,445 | +1.37(+4.80%) |
Feb 02, 2012 | 28.46 | 28.86 | 28.36 | 28.56 | 2,586,125 | +0.15(+0.54%) |