Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.68 | 31.82 | 31.47 | 31.79 | 983,854 | -0.17(-0.54%) |
Apr 27, 2012 | 31.83 | 32.18 | 31.75 | 31.96 | 675,126 | +0.04(+0.12%) |
Apr 26, 2012 | 31.46 | 31.93 | 31.42 | 31.93 | 650,426 | +0.36(+1.14%) |
Apr 25, 2012 | 31.24 | 31.68 | 31.17 | 31.57 | 2,727,370 | +0.05(+0.17%) |
Apr 24, 2012 | 31.60 | 31.64 | 31.37 | 31.52 | 2,404,829 | -0.52(-1.63%) |
Apr 23, 2012 | 32.07 | 32.07 | 31.80 | 32.04 | 476,218 | -0.17(-0.52%) |
Apr 20, 2012 | 32.24 | 32.36 | 32.10 | 32.21 | 469,267 | +0.26(+0.82%) |
Apr 19, 2012 | 32.00 | 32.11 | 31.79 | 31.94 | 609,629 | +0.26(+0.83%) |
Apr 18, 2012 | 31.50 | 31.77 | 31.40 | 31.68 | 499,494 | +0.55(+1.78%) |
Apr 17, 2012 | 31.02 | 31.25 | 30.94 | 31.13 | 333,576 | +0.22(+0.70%) |
Apr 16, 2012 | 30.88 | 31.00 | 30.74 | 30.91 | 291,355 | +0.10(+0.32%) |
Apr 13, 2012 | 30.84 | 30.96 | 30.66 | 30.81 | 477,344 | -0.39(-1.26%) |
Apr 12, 2012 | 30.89 | 31.31 | 30.86 | 31.21 | 344,991 | +0.36(+1.15%) |
Apr 11, 2012 | 30.74 | 30.92 | 30.72 | 30.85 | 523,022 | +0.18(+0.59%) |
Apr 10, 2012 | 31.17 | 31.18 | 30.54 | 30.67 | 530,996 | -0.55(-1.77%) |
Apr 09, 2012 | 31.26 | 31.33 | 31.09 | 31.22 | 317,111 | -0.02(-0.07%) |
Apr 05, 2012 | 31.06 | 31.25 | 30.97 | 31.24 | 626,557 | -0.08(-0.27%) |
Apr 04, 2012 | 31.54 | 31.57 | 31.14 | 31.33 | 898,396 | -0.56(-1.76%) |
Apr 03, 2012 | 32.08 | 32.19 | 31.86 | 31.89 | 584,469 | -0.25(-0.77%) |
Apr 02, 2012 | 31.63 | 32.20 | 31.54 | 32.13 | 713,041 | +0.87(+2.78%) |
Mar 30, 2012 | 31.34 | 31.41 | 31.16 | 31.27 | 828,710 | -0.08(-0.27%) |
Mar 29, 2012 | 31.31 | 31.43 | 31.26 | 31.35 | 467,681 | +0.18(+0.56%) |
Mar 28, 2012 | 31.47 | 31.49 | 31.08 | 31.17 | 408,565 | -0.43(-1.36%) |
Mar 27, 2012 | 31.74 | 31.74 | 31.54 | 31.60 | 538,859 | -0.23(-0.73%) |
Mar 26, 2012 | 31.73 | 31.90 | 31.72 | 31.84 | 602,261 | +0.50(+1.59%) |
Mar 23, 2012 | 31.04 | 31.40 | 30.93 | 31.34 | 685,495 | -0.09(-0.28%) |
Mar 22, 2012 | 31.33 | 31.48 | 31.28 | 31.43 | 213,376 | -0.13(-0.42%) |
Mar 21, 2012 | 31.45 | 31.72 | 31.43 | 31.56 | 397,173 | +0.23(+0.73%) |
Mar 20, 2012 | 31.38 | 31.46 | 31.25 | 31.33 | 621,200 | -0.29(-0.92%) |
Mar 19, 2012 | 31.67 | 31.83 | 31.62 | 31.62 | 393,217 | +0.05(+0.17%) |
Mar 16, 2012 | 31.72 | 31.78 | 31.51 | 31.57 | 466,104 | +0.17(+0.54%) |
Mar 15, 2012 | 31.43 | 31.46 | 31.29 | 31.40 | 780,047 | +0.05(+0.16%) |
Mar 14, 2012 | 31.48 | 31.52 | 31.22 | 31.35 | 517,959 | -0.11(-0.33%) |
Mar 13, 2012 | 31.38 | 31.64 | 31.29 | 31.46 | 982,248 | +0.40(+1.30%) |
Mar 12, 2012 | 30.88 | 31.24 | 30.83 | 31.05 | 889,124 | +0.12(+0.39%) |
Mar 09, 2012 | 31.03 | 31.07 | 30.90 | 30.93 | 335,946 | +0.05(+0.16%) |
Mar 08, 2012 | 30.71 | 31.04 | 30.71 | 30.88 | 530,271 | +0.42(+1.37%) |
Mar 07, 2012 | 30.29 | 30.50 | 30.20 | 30.46 | 572,763 | -0.56(-1.79%) |
Mar 06, 2012 | 31.22 | 31.30 | 30.92 | 31.02 | 750,361 | -0.52(-1.64%) |
Mar 05, 2012 | 31.69 | 31.69 | 31.41 | 31.54 | 549,927 | +0.06(+0.21%) |
Mar 02, 2012 | 31.57 | 31.61 | 31.37 | 31.47 | 440,209 | -0.31(-0.97%) |
Mar 01, 2012 | 31.63 | 31.84 | 31.57 | 31.78 | 669,998 | +0.49(+1.58%) |
Feb 29, 2012 | 31.50 | 31.63 | 31.18 | 31.29 | 536,201 | +0.11(+0.34%) |
Feb 28, 2012 | 31.10 | 31.29 | 31.01 | 31.18 | 908,528 | +0.24(+0.78%) |
Feb 27, 2012 | 30.82 | 31.05 | 30.78 | 30.94 | 530,500 | +0.08(+0.27%) |
Feb 24, 2012 | 30.64 | 30.92 | 30.62 | 30.86 | 2,140,352 | +0.36(+1.19%) |
Feb 23, 2012 | 30.09 | 30.60 | 30.04 | 30.49 | 890,280 | +0.01(+0.02%) |
Feb 22, 2012 | 30.17 | 30.51 | 30.12 | 30.49 | 798,240 | +0.02(+0.05%) |
Feb 21, 2012 | 30.53 | 30.60 | 30.33 | 30.47 | 1,187,337 | -0.15(-0.49%) |
Feb 17, 2012 | 30.45 | 30.70 | 30.38 | 30.62 | 657,768 | -0.19(-0.61%) |
Feb 16, 2012 | 30.57 | 30.87 | 30.46 | 30.81 | 449,817 | +0.39(+1.29%) |
Feb 15, 2012 | 30.44 | 30.58 | 30.36 | 30.42 | 908,849 | -0.19(-0.63%) |
Feb 14, 2012 | 30.51 | 30.63 | 30.40 | 30.61 | 413,307 | +0.06(+0.20%) |
Feb 13, 2012 | 30.49 | 30.58 | 30.35 | 30.55 | 1,669,764 | +0.17(+0.56%) |
Feb 10, 2012 | 30.49 | 30.51 | 30.21 | 30.38 | 722,812 | +0.01(+0.02%) |
Feb 09, 2012 | 30.31 | 30.45 | 30.16 | 30.37 | 598,856 | +0.25(+0.84%) |
Feb 08, 2012 | 30.33 | 30.43 | 30.07 | 30.12 | 570,795 | -0.14(-0.46%) |
Feb 07, 2012 | 30.33 | 30.44 | 30.17 | 30.26 | 859,244 | +0.37(+1.25%) |
Feb 06, 2012 | 29.84 | 29.95 | 29.76 | 29.89 | 839,574 | +0.21(+0.71%) |
Feb 03, 2012 | 29.56 | 29.71 | 29.47 | 29.68 | 1,201,445 | +0.59(+2.03%) |
Feb 02, 2012 | 29.18 | 29.24 | 29.08 | 29.09 | 454,851 | -0.06(-0.20%) |