Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.19 | 31.23 | 30.85 | 31.04 | 1,882,216 | -0.17(-0.53%) |
Apr 27, 2012 | 31.42 | 31.45 | 31.08 | 31.20 | 2,051,795 | -0.17(-0.55%) |
Apr 26, 2012 | 31.07 | 31.49 | 30.96 | 31.37 | 1,680,024 | +0.22(+0.71%) |
Apr 25, 2012 | 30.85 | 31.17 | 30.73 | 31.15 | 2,861,847 | +0.63(+2.06%) |
Apr 24, 2012 | 30.02 | 30.60 | 30.00 | 30.52 | 2,499,402 | +0.57(+1.92%) |
Apr 23, 2012 | 29.66 | 29.96 | 29.58 | 29.95 | 2,117,604 | -0.07(-0.22%) |
Apr 20, 2012 | 29.58 | 30.16 | 29.58 | 30.01 | 1,031,289 | +0.52(+1.78%) |
Apr 19, 2012 | 29.58 | 29.71 | 29.27 | 29.49 | 1,095,897 | -0.06(-0.20%) |
Apr 18, 2012 | 29.57 | 29.77 | 29.44 | 29.55 | 899,858 | -0.16(-0.53%) |
Apr 17, 2012 | 29.77 | 29.90 | 29.56 | 29.71 | 1,737,142 | +0.09(+0.31%) |
Apr 16, 2012 | 29.41 | 29.75 | 29.24 | 29.61 | 1,439,275 | +0.45(+1.54%) |
Apr 13, 2012 | 29.30 | 29.45 | 29.04 | 29.17 | 1,363,600 | -0.16(-0.55%) |
Apr 12, 2012 | 28.89 | 29.33 | 28.74 | 29.33 | 1,357,126 | +0.53(+1.84%) |
Apr 11, 2012 | 28.61 | 28.85 | 28.36 | 28.80 | 2,152,431 | +0.49(+1.75%) |
Apr 10, 2012 | 28.91 | 28.94 | 28.21 | 28.30 | 3,206,947 | -0.62(-2.13%) |
Apr 09, 2012 | 28.65 | 29.01 | 28.58 | 28.92 | 1,456,866 | -0.20(-0.68%) |
Apr 05, 2012 | 28.90 | 29.17 | 28.82 | 29.12 | 1,495,094 | +0.12(+0.40%) |
Apr 04, 2012 | 28.91 | 29.00 | 28.65 | 29.00 | 1,641,803 | -0.17(-0.57%) |
Apr 03, 2012 | 29.00 | 29.21 | 28.94 | 29.17 | 1,868,288 | +0.03(+0.10%) |
Apr 02, 2012 | 29.03 | 29.27 | 28.95 | 29.14 | 1,814,298 | +0.03(+0.09%) |
Mar 30, 2012 | 28.87 | 29.28 | 28.77 | 29.11 | 2,227,852 | +0.38(+1.32%) |
Mar 29, 2012 | 28.55 | 28.81 | 28.31 | 28.73 | 1,633,616 | +0.01(+0.04%) |
Mar 28, 2012 | 28.71 | 28.75 | 28.41 | 28.72 | 2,053,350 | -0.09(-0.30%) |
Mar 27, 2012 | 28.50 | 28.88 | 28.41 | 28.81 | 1,714,183 | +0.37(+1.31%) |
Mar 26, 2012 | 28.38 | 28.48 | 28.15 | 28.43 | 1,233,200 | +0.39(+1.40%) |
Mar 23, 2012 | 27.94 | 28.22 | 27.75 | 28.04 | 920,918 | +0.10(+0.36%) |
Mar 22, 2012 | 28.28 | 28.31 | 27.69 | 27.94 | 1,369,321 | -0.57(-2.02%) |
Mar 21, 2012 | 28.39 | 28.73 | 28.31 | 28.52 | 1,586,831 | +0.13(+0.46%) |
Mar 20, 2012 | 28.24 | 28.51 | 28.10 | 28.38 | 1,505,410 | +0.00(+0.00%) |
Mar 19, 2012 | 28.23 | 28.59 | 28.08 | 28.38 | 1,488,028 | +0.15(+0.54%) |
Mar 16, 2012 | 27.99 | 28.39 | 27.99 | 28.23 | 2,222,843 | +0.01(+0.02%) |
Mar 15, 2012 | 28.03 | 28.33 | 27.86 | 28.23 | 1,674,695 | +0.23(+0.83%) |
Mar 14, 2012 | 27.94 | 28.14 | 27.76 | 28.00 | 1,459,161 | +0.04(+0.14%) |
Mar 13, 2012 | 27.57 | 28.00 | 27.57 | 27.96 | 1,839,703 | +0.60(+2.19%) |
Mar 12, 2012 | 27.44 | 27.60 | 27.28 | 27.36 | 1,505,547 | -0.08(-0.29%) |
Mar 09, 2012 | 27.73 | 27.77 | 27.36 | 27.44 | 2,215,781 | -0.26(-0.93%) |
Mar 08, 2012 | 28.16 | 28.16 | 27.46 | 27.69 | 2,747,443 | -0.21(-0.76%) |
Mar 07, 2012 | 27.40 | 27.94 | 27.21 | 27.91 | 1,816,656 | +0.62(+2.29%) |
Mar 06, 2012 | 27.50 | 27.63 | 27.19 | 27.28 | 1,610,946 | -0.51(-1.85%) |
Mar 05, 2012 | 27.62 | 27.84 | 27.40 | 27.79 | 974,450 | +0.12(+0.44%) |
Mar 02, 2012 | 27.64 | 27.81 | 27.49 | 27.67 | 1,138,958 | +0.06(+0.20%) |
Mar 01, 2012 | 27.25 | 27.62 | 27.10 | 27.62 | 1,592,907 | +0.40(+1.48%) |
Feb 29, 2012 | 27.07 | 27.41 | 27.04 | 27.21 | 1,747,161 | +0.23(+0.86%) |
Feb 28, 2012 | 27.47 | 27.47 | 26.85 | 26.98 | 1,450,837 | -0.42(-1.53%) |
Feb 27, 2012 | 27.13 | 27.45 | 26.86 | 27.40 | 1,133,861 | +0.01(+0.04%) |
Feb 24, 2012 | 27.30 | 27.47 | 26.97 | 27.39 | 1,778,477 | +0.17(+0.63%) |
Feb 23, 2012 | 26.94 | 27.27 | 26.81 | 27.22 | 1,416,215 | +0.30(+1.12%) |
Feb 22, 2012 | 27.26 | 27.57 | 26.85 | 26.92 | 1,709,882 | -0.51(-1.87%) |
Feb 21, 2012 | 28.07 | 28.07 | 27.29 | 27.43 | 1,516,958 | -0.53(-1.89%) |
Feb 17, 2012 | 28.32 | 28.32 | 27.77 | 27.96 | 1,742,225 | -0.21(-0.75%) |
Feb 16, 2012 | 27.69 | 28.21 | 27.65 | 28.17 | 2,235,769 | +0.43(+1.57%) |
Feb 15, 2012 | 27.45 | 27.87 | 27.34 | 27.74 | 1,815,043 | +0.35(+1.29%) |
Feb 14, 2012 | 27.77 | 27.79 | 27.18 | 27.38 | 1,048,169 | -0.47(-1.70%) |
Feb 13, 2012 | 27.80 | 27.98 | 27.68 | 27.86 | 1,201,791 | +0.39(+1.44%) |
Feb 10, 2012 | 27.23 | 27.66 | 27.20 | 27.46 | 1,120,683 | -0.06(-0.24%) |
Feb 09, 2012 | 27.72 | 27.82 | 27.25 | 27.53 | 1,972,836 | -0.21(-0.76%) |
Feb 08, 2012 | 27.73 | 27.95 | 27.58 | 27.74 | 1,494,744 | +0.03(+0.13%) |
Feb 07, 2012 | 27.59 | 27.77 | 27.46 | 27.70 | 2,527,093 | +0.15(+0.54%) |
Feb 06, 2012 | 27.50 | 27.56 | 27.20 | 27.55 | 1,427,952 | +0.04(+0.15%) |
Feb 03, 2012 | 27.71 | 27.94 | 27.25 | 27.51 | 3,341,956 | +0.03(+0.11%) |
Feb 02, 2012 | 27.35 | 27.56 | 27.18 | 27.48 | 1,841,694 | +0.21(+0.77%) |