Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.46 | 32.46 | 32.17 | 32.41 | 1,228,753 | -0.07(-0.23%) |
Apr 27, 2012 | 32.42 | 32.54 | 32.19 | 32.49 | 1,075,192 | +0.19(+0.60%) |
Apr 26, 2012 | 32.04 | 32.34 | 31.93 | 32.29 | 707,482 | +0.10(+0.31%) |
Apr 25, 2012 | 32.06 | 32.19 | 31.95 | 32.19 | 1,094,319 | +0.36(+1.12%) |
Apr 24, 2012 | 31.35 | 31.84 | 31.35 | 31.84 | 916,577 | +0.51(+1.63%) |
Apr 23, 2012 | 31.51 | 31.51 | 31.14 | 31.33 | 751,395 | -0.36(-1.14%) |
Apr 20, 2012 | 31.38 | 31.79 | 31.38 | 31.69 | 585,163 | +0.41(+1.32%) |
Apr 19, 2012 | 31.33 | 31.48 | 31.14 | 31.28 | 1,083,506 | -0.01(-0.04%) |
Apr 18, 2012 | 31.38 | 31.49 | 31.28 | 31.29 | 556,082 | -0.22(-0.69%) |
Apr 17, 2012 | 31.50 | 31.60 | 31.16 | 31.51 | 805,579 | +0.27(+0.86%) |
Apr 16, 2012 | 30.95 | 31.41 | 30.93 | 31.24 | 1,436,300 | +0.48(+1.55%) |
Apr 13, 2012 | 30.84 | 30.98 | 30.68 | 30.76 | 748,482 | -0.15(-0.49%) |
Apr 12, 2012 | 30.53 | 30.92 | 30.43 | 30.91 | 943,812 | +0.42(+1.38%) |
Apr 11, 2012 | 30.40 | 30.50 | 30.26 | 30.49 | 765,546 | +0.39(+1.30%) |
Apr 10, 2012 | 30.67 | 30.83 | 30.07 | 30.10 | 1,119,066 | -0.65(-2.11%) |
Apr 09, 2012 | 30.67 | 30.89 | 30.53 | 30.75 | 842,402 | -0.29(-0.94%) |
Apr 05, 2012 | 31.10 | 31.21 | 30.93 | 31.05 | 504,430 | -0.12(-0.37%) |
Apr 04, 2012 | 31.29 | 31.35 | 31.09 | 31.16 | 1,332,021 | -0.40(-1.28%) |
Apr 03, 2012 | 31.59 | 31.70 | 31.42 | 31.56 | 1,604,032 | -0.12(-0.36%) |
Apr 02, 2012 | 31.54 | 31.71 | 31.46 | 31.68 | 1,281,418 | +0.13(+0.42%) |
Mar 30, 2012 | 31.35 | 31.57 | 31.33 | 31.55 | 1,516,888 | +0.35(+1.11%) |
Mar 29, 2012 | 31.00 | 31.26 | 30.84 | 31.20 | 959,821 | +0.04(+0.13%) |
Mar 28, 2012 | 31.26 | 31.26 | 30.89 | 31.16 | 815,369 | -0.10(-0.32%) |
Mar 27, 2012 | 31.19 | 31.45 | 31.19 | 31.26 | 1,536,296 | +0.00(+0.00%) |
Mar 26, 2012 | 31.22 | 31.33 | 31.07 | 31.26 | 891,409 | +0.31(+1.00%) |
Mar 23, 2012 | 30.73 | 31.08 | 30.63 | 30.95 | 2,167,060 | +0.23(+0.74%) |
Mar 22, 2012 | 30.98 | 30.98 | 30.54 | 30.72 | 865,069 | -0.46(-1.48%) |
Mar 21, 2012 | 31.30 | 31.35 | 31.17 | 31.18 | 1,161,774 | -0.09(-0.29%) |
Mar 20, 2012 | 31.16 | 31.37 | 31.07 | 31.27 | 830,221 | -0.07(-0.22%) |
Mar 19, 2012 | 31.08 | 31.46 | 30.98 | 31.34 | 1,221,946 | +0.25(+0.79%) |
Mar 16, 2012 | 30.95 | 31.13 | 30.86 | 31.10 | 1,230,546 | +0.21(+0.67%) |
Mar 15, 2012 | 31.02 | 31.02 | 30.80 | 30.89 | 873,784 | -0.06(-0.20%) |
Mar 14, 2012 | 31.10 | 31.18 | 30.78 | 30.95 | 1,539,037 | -0.11(-0.36%) |
Mar 13, 2012 | 30.59 | 31.11 | 30.55 | 31.06 | 1,122,786 | +0.66(+2.18%) |
Mar 12, 2012 | 30.20 | 30.52 | 30.20 | 30.40 | 1,265,570 | +0.20(+0.65%) |
Mar 09, 2012 | 30.06 | 30.28 | 30.01 | 30.20 | 1,257,406 | +0.16(+0.52%) |
Mar 08, 2012 | 30.40 | 30.40 | 29.96 | 30.05 | 867,703 | -0.20(-0.65%) |
Mar 07, 2012 | 30.16 | 30.24 | 29.86 | 30.24 | 1,247,332 | +0.21(+0.71%) |
Mar 06, 2012 | 30.11 | 30.35 | 30.00 | 30.03 | 1,290,558 | -0.41(-1.35%) |
Mar 05, 2012 | 30.09 | 30.47 | 30.04 | 30.44 | 704,689 | +0.27(+0.88%) |
Mar 02, 2012 | 30.13 | 30.32 | 30.07 | 30.18 | 1,965,656 | -0.03(-0.11%) |
Mar 01, 2012 | 30.12 | 30.26 | 30.02 | 30.21 | 1,797,614 | +0.19(+0.64%) |
Feb 29, 2012 | 30.07 | 30.31 | 29.95 | 30.02 | 1,575,912 | -0.04(-0.15%) |
Feb 28, 2012 | 30.31 | 30.39 | 30.01 | 30.07 | 1,244,415 | -0.24(-0.80%) |
Feb 27, 2012 | 30.12 | 30.37 | 29.93 | 30.31 | 1,858,800 | -0.03(-0.09%) |
Feb 24, 2012 | 30.37 | 30.42 | 30.13 | 30.33 | 710,123 | +0.04(+0.15%) |
Feb 23, 2012 | 29.79 | 30.31 | 29.79 | 30.29 | 960,467 | +0.39(+1.31%) |
Feb 22, 2012 | 30.15 | 30.27 | 29.89 | 29.90 | 956,243 | -0.29(-0.95%) |
Feb 21, 2012 | 30.76 | 30.81 | 30.08 | 30.18 | 1,703,249 | -0.53(-1.73%) |
Feb 17, 2012 | 30.89 | 30.89 | 30.49 | 30.71 | 660,015 | +0.05(+0.15%) |
Feb 16, 2012 | 30.40 | 30.73 | 30.38 | 30.67 | 2,583,517 | +0.29(+0.97%) |
Feb 15, 2012 | 30.56 | 30.62 | 30.25 | 30.38 | 918,859 | -0.11(-0.37%) |
Feb 14, 2012 | 30.74 | 30.78 | 30.34 | 30.49 | 584,539 | -0.42(-1.35%) |
Feb 13, 2012 | 30.78 | 30.93 | 30.69 | 30.91 | 841,478 | +0.40(+1.33%) |
Feb 10, 2012 | 30.50 | 30.73 | 30.43 | 30.50 | 723,346 | -0.29(-0.94%) |
Feb 09, 2012 | 31.12 | 31.19 | 30.63 | 30.79 | 877,094 | -0.27(-0.85%) |
Feb 08, 2012 | 31.05 | 31.18 | 30.83 | 31.06 | 565,307 | +0.02(+0.07%) |
Feb 07, 2012 | 31.00 | 31.11 | 30.85 | 31.04 | 696,388 | -0.01(-0.03%) |
Feb 06, 2012 | 31.05 | 31.18 | 30.89 | 31.05 | 633,755 | -0.14(-0.45%) |
Feb 03, 2012 | 31.02 | 31.20 | 30.90 | 31.18 | 855,063 | +0.45(+1.45%) |
Feb 02, 2012 | 30.67 | 30.74 | 30.56 | 30.74 | 1,165,842 | +0.07(+0.23%) |