Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.60 | 31.08 | 30.25 | 30.91 | 2,551,845 | +0.24(+0.78%) |
Apr 27, 2012 | 31.58 | 31.69 | 30.48 | 30.67 | 2,851,484 | -1.13(-3.56%) |
Apr 26, 2012 | 31.77 | 32.24 | 31.17 | 31.80 | 5,956,113 | -1.03(-3.13%) |
Apr 25, 2012 | 32.16 | 32.95 | 31.99 | 32.83 | 3,483,681 | +1.09(+3.43%) |
Apr 24, 2012 | 31.37 | 32.06 | 31.01 | 31.74 | 2,290,188 | +0.52(+1.68%) |
Apr 23, 2012 | 30.51 | 31.27 | 30.15 | 31.22 | 2,527,979 | +0.24(+0.78%) |
Apr 20, 2012 | 31.73 | 32.12 | 30.92 | 30.98 | 2,844,346 | -0.50(-1.59%) |
Apr 19, 2012 | 31.57 | 32.08 | 31.25 | 31.48 | 1,760,512 | -0.05(-0.17%) |
Apr 18, 2012 | 31.36 | 32.16 | 31.34 | 31.53 | 1,458,132 | -0.09(-0.29%) |
Apr 17, 2012 | 31.31 | 32.11 | 31.29 | 31.62 | 1,742,145 | +0.70(+2.26%) |
Apr 16, 2012 | 31.61 | 31.68 | 30.77 | 30.92 | 1,701,065 | -0.49(-1.55%) |
Apr 13, 2012 | 32.50 | 32.53 | 31.37 | 31.41 | 1,743,076 | -1.30(-3.97%) |
Apr 12, 2012 | 31.39 | 32.87 | 31.36 | 32.71 | 2,156,177 | +1.31(+4.18%) |
Apr 11, 2012 | 31.78 | 32.12 | 31.28 | 31.40 | 1,551,031 | +0.08(+0.25%) |
Apr 10, 2012 | 32.24 | 32.46 | 31.08 | 31.32 | 2,730,946 | -0.93(-2.89%) |
Apr 09, 2012 | 32.11 | 32.80 | 31.67 | 32.25 | 2,961,371 | +0.07(+0.22%) |
Apr 05, 2012 | 32.11 | 33.08 | 32.04 | 32.18 | 2,652,884 | -0.10(-0.32%) |
Apr 04, 2012 | 32.41 | 32.74 | 31.97 | 32.28 | 2,437,082 | -0.66(-2.01%) |
Apr 03, 2012 | 32.70 | 33.33 | 32.35 | 32.94 | 4,094,030 | -0.11(-0.35%) |
Apr 02, 2012 | 32.52 | 33.53 | 32.43 | 33.06 | 3,644,822 | +0.61(+1.87%) |
Mar 30, 2012 | 31.73 | 32.86 | 31.52 | 32.45 | 2,767,268 | +0.93(+2.96%) |
Mar 29, 2012 | 31.72 | 32.02 | 31.09 | 31.52 | 3,414,371 | -0.46(-1.45%) |
Mar 28, 2012 | 32.64 | 32.86 | 31.75 | 31.98 | 3,093,915 | -0.82(-2.51%) |
Mar 27, 2012 | 32.97 | 33.30 | 32.78 | 32.80 | 2,698,250 | -0.28(-0.84%) |
Mar 26, 2012 | 33.75 | 33.88 | 32.95 | 33.08 | 2,627,149 | -0.31(-0.94%) |
Mar 23, 2012 | 32.96 | 33.62 | 32.81 | 33.39 | 1,720,466 | +0.43(+1.31%) |
Mar 22, 2012 | 33.85 | 33.85 | 32.62 | 32.96 | 3,314,727 | -1.13(-3.32%) |
Mar 21, 2012 | 34.40 | 34.60 | 33.71 | 34.09 | 2,431,261 | -0.69(-1.99%) |
Mar 20, 2012 | 35.17 | 35.18 | 34.39 | 34.78 | 2,877,027 | -0.78(-2.20%) |
Mar 19, 2012 | 35.72 | 35.88 | 35.01 | 35.57 | 1,739,048 | -0.11(-0.32%) |
Mar 16, 2012 | 35.45 | 35.96 | 35.41 | 35.68 | 1,808,704 | +0.43(+1.21%) |
Mar 15, 2012 | 35.43 | 35.63 | 34.64 | 35.25 | 1,788,667 | -0.12(-0.34%) |
Mar 14, 2012 | 36.09 | 36.09 | 35.13 | 35.37 | 1,575,186 | -0.78(-2.15%) |
Mar 13, 2012 | 35.85 | 36.30 | 35.38 | 36.15 | 1,921,925 | +0.54(+1.52%) |
Mar 12, 2012 | 36.62 | 36.62 | 35.42 | 35.61 | 1,256,373 | -0.99(-2.71%) |
Mar 09, 2012 | 36.42 | 37.44 | 36.35 | 36.60 | 1,501,347 | +0.25(+0.69%) |
Mar 08, 2012 | 35.96 | 36.69 | 35.49 | 36.35 | 1,592,222 | +0.81(+2.27%) |
Mar 07, 2012 | 34.70 | 35.71 | 34.45 | 35.54 | 2,093,106 | +0.75(+2.14%) |
Mar 06, 2012 | 35.00 | 35.07 | 34.49 | 34.80 | 1,975,114 | -0.97(-2.72%) |
Mar 05, 2012 | 36.22 | 36.35 | 35.22 | 35.77 | 2,199,897 | -0.78(-2.14%) |
Mar 02, 2012 | 37.36 | 37.62 | 36.35 | 36.55 | 1,736,765 | -0.97(-2.58%) |
Mar 01, 2012 | 37.09 | 37.87 | 36.86 | 37.52 | 2,390,430 | +0.65(+1.76%) |
Feb 29, 2012 | 36.93 | 37.06 | 36.08 | 36.87 | 3,430,800 | -0.04(-0.11%) |
Feb 28, 2012 | 37.62 | 37.68 | 36.58 | 36.91 | 2,208,115 | -0.48(-1.27%) |
Feb 27, 2012 | 37.39 | 37.60 | 36.91 | 37.39 | 1,743,135 | -0.34(-0.89%) |
Feb 24, 2012 | 37.86 | 38.03 | 37.47 | 37.72 | 1,830,948 | +0.01(+0.03%) |
Feb 23, 2012 | 37.98 | 38.24 | 37.24 | 37.71 | 1,963,885 | -0.24(-0.63%) |
Feb 22, 2012 | 37.58 | 38.45 | 37.46 | 37.95 | 2,319,600 | +0.49(+1.32%) |
Feb 21, 2012 | 38.33 | 38.62 | 37.25 | 37.46 | 2,577,172 | -0.60(-1.58%) |
Feb 17, 2012 | 37.28 | 38.49 | 37.03 | 38.06 | 5,554,675 | +1.78(+4.91%) |
Feb 16, 2012 | 35.45 | 36.34 | 35.26 | 36.28 | 2,795,153 | +0.90(+2.53%) |
Feb 15, 2012 | 35.67 | 35.91 | 35.02 | 35.39 | 3,634,690 | -0.16(-0.44%) |
Feb 14, 2012 | 35.56 | 35.88 | 35.15 | 35.54 | 1,609,943 | -0.13(-0.37%) |
Feb 13, 2012 | 35.54 | 35.80 | 35.28 | 35.67 | 2,763,579 | +0.07(+0.19%) |
Feb 10, 2012 | 35.42 | 35.78 | 35.24 | 35.61 | 2,081,474 | -0.40(-1.12%) |
Feb 09, 2012 | 36.56 | 36.60 | 35.77 | 36.01 | 2,771,502 | -0.51(-1.40%) |
Feb 08, 2012 | 36.63 | 37.08 | 36.35 | 36.52 | 2,716,787 | -0.11(-0.31%) |
Feb 07, 2012 | 36.45 | 36.76 | 35.56 | 36.63 | 2,691,778 | +0.02(+0.05%) |
Feb 06, 2012 | 36.66 | 36.95 | 36.32 | 36.62 | 2,864,684 | -0.40(-1.09%) |
Feb 03, 2012 | 37.70 | 37.78 | 36.78 | 37.02 | 2,463,777 | -0.11(-0.31%) |
Feb 02, 2012 | 36.97 | 37.52 | 36.54 | 37.13 | 3,469,802 | +0.19(+0.50%) |