Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.20 | 31.24 | 30.76 | 30.88 | 4,517,184 | -0.41(-1.32%) |
Apr 27, 2012 | 30.99 | 31.69 | 30.78 | 31.29 | 4,368,069 | +0.33(+1.05%) |
Apr 26, 2012 | 30.68 | 31.24 | 30.59 | 30.97 | 4,302,587 | +0.31(+1.03%) |
Apr 25, 2012 | 30.65 | 30.84 | 30.46 | 30.65 | 3,934,921 | +0.26(+0.85%) |
Apr 24, 2012 | 30.72 | 30.87 | 30.32 | 30.39 | 6,489,714 | -0.39(-1.28%) |
Apr 23, 2012 | 30.86 | 30.92 | 30.50 | 30.79 | 4,812,855 | -0.30(-0.95%) |
Apr 20, 2012 | 31.19 | 31.42 | 30.96 | 31.08 | 4,928,801 | -0.04(-0.14%) |
Apr 19, 2012 | 31.36 | 31.70 | 30.97 | 31.13 | 5,453,205 | -0.30(-0.94%) |
Apr 18, 2012 | 31.45 | 31.66 | 31.36 | 31.42 | 4,672,709 | -0.09(-0.27%) |
Apr 17, 2012 | 31.45 | 31.76 | 31.31 | 31.51 | 6,305,833 | +0.25(+0.79%) |
Apr 16, 2012 | 30.99 | 31.33 | 30.80 | 31.26 | 5,303,050 | +0.71(+2.34%) |
Apr 13, 2012 | 30.62 | 30.87 | 30.50 | 30.55 | 4,950,541 | -0.20(-0.66%) |
Apr 12, 2012 | 30.37 | 30.97 | 30.23 | 30.75 | 5,209,108 | +0.43(+1.40%) |
Apr 11, 2012 | 30.36 | 30.47 | 30.18 | 30.33 | 3,843,222 | +0.17(+0.57%) |
Apr 10, 2012 | 30.79 | 30.91 | 30.02 | 30.15 | 6,070,725 | -0.62(-2.00%) |
Apr 09, 2012 | 30.68 | 30.81 | 30.50 | 30.77 | 5,774,750 | -0.23(-0.74%) |
Apr 05, 2012 | 31.63 | 31.66 | 30.77 | 31.00 | 15,339,253 | -1.02(-3.19%) |
Apr 04, 2012 | 31.72 | 32.18 | 31.42 | 32.02 | 11,218,760 | +0.10(+0.33%) |
Apr 03, 2012 | 31.68 | 32.09 | 31.68 | 31.92 | 7,478,859 | +0.19(+0.60%) |
Apr 02, 2012 | 31.31 | 31.88 | 31.26 | 31.72 | 13,914,931 | +0.91(+2.94%) |
Mar 30, 2012 | 30.68 | 30.95 | 30.55 | 30.82 | 8,217,785 | +0.15(+0.50%) |
Mar 29, 2012 | 29.93 | 30.69 | 29.93 | 30.67 | 6,687,073 | +0.50(+1.65%) |
Mar 28, 2012 | 30.22 | 30.41 | 29.82 | 30.17 | 4,728,354 | -0.10(-0.33%) |
Mar 27, 2012 | 29.96 | 30.43 | 29.94 | 30.26 | 5,164,214 | +0.40(+1.34%) |
Mar 26, 2012 | 29.83 | 30.03 | 29.70 | 29.86 | 3,957,739 | +0.23(+0.79%) |
Mar 23, 2012 | 29.59 | 29.69 | 29.29 | 29.63 | 4,953,311 | +0.03(+0.10%) |
Mar 22, 2012 | 29.91 | 30.18 | 29.47 | 29.60 | 6,577,178 | -0.43(-1.42%) |
Mar 21, 2012 | 30.02 | 30.26 | 29.89 | 30.02 | 6,212,630 | +0.13(+0.43%) |
Mar 20, 2012 | 29.79 | 30.08 | 29.75 | 29.90 | 8,006,015 | -0.12(-0.39%) |
Mar 19, 2012 | 30.55 | 30.55 | 29.91 | 30.01 | 8,478,986 | -1.02(-3.28%) |
Mar 16, 2012 | 31.45 | 31.48 | 30.94 | 31.03 | 4,942,614 | -0.46(-1.47%) |
Mar 15, 2012 | 31.66 | 31.69 | 31.14 | 31.49 | 3,007,534 | -0.04(-0.14%) |
Mar 14, 2012 | 31.37 | 31.72 | 31.37 | 31.53 | 4,601,315 | -0.04(-0.12%) |
Mar 13, 2012 | 31.29 | 31.72 | 31.18 | 31.57 | 5,672,326 | +0.42(+1.34%) |
Mar 12, 2012 | 30.88 | 31.40 | 30.82 | 31.15 | 4,358,069 | +0.20(+0.66%) |
Mar 09, 2012 | 30.85 | 31.03 | 30.62 | 30.95 | 4,593,675 | +0.73(+2.43%) |
Mar 08, 2012 | 29.83 | 30.33 | 29.78 | 30.22 | 3,405,652 | +0.51(+1.72%) |
Mar 07, 2012 | 29.73 | 29.86 | 29.50 | 29.70 | 3,641,359 | -0.01(-0.02%) |
Mar 06, 2012 | 29.47 | 30.10 | 29.43 | 29.71 | 6,404,773 | +0.07(+0.23%) |
Mar 05, 2012 | 29.55 | 29.79 | 29.20 | 29.64 | 4,214,981 | +0.02(+0.08%) |
Mar 02, 2012 | 29.94 | 30.00 | 29.45 | 29.62 | 5,111,546 | -0.29(-0.96%) |
Mar 01, 2012 | 30.10 | 30.51 | 29.77 | 29.91 | 8,287,277 | -0.50(-1.63%) |
Feb 29, 2012 | 30.37 | 30.76 | 30.10 | 30.40 | 8,049,111 | +0.08(+0.26%) |
Feb 28, 2012 | 30.13 | 30.41 | 29.86 | 30.32 | 4,665,298 | +0.21(+0.69%) |
Feb 27, 2012 | 30.22 | 30.25 | 29.88 | 30.11 | 6,991,483 | -0.14(-0.47%) |
Feb 24, 2012 | 30.08 | 30.47 | 29.99 | 30.25 | 8,727,670 | +0.20(+0.67%) |
Feb 23, 2012 | 30.95 | 30.99 | 29.93 | 30.05 | 15,493,209 | -1.88(-5.90%) |
Feb 22, 2012 | 31.75 | 32.13 | 31.55 | 31.94 | 7,106,276 | +0.24(+0.77%) |
Feb 21, 2012 | 31.84 | 32.24 | 31.51 | 31.69 | 6,842,747 | -0.01(-0.02%) |
Feb 17, 2012 | 31.80 | 32.08 | 31.54 | 31.70 | 4,485,566 | -0.10(-0.33%) |
Feb 16, 2012 | 31.09 | 31.90 | 31.06 | 31.80 | 6,563,296 | +0.69(+2.20%) |
Feb 15, 2012 | 31.21 | 31.21 | 30.95 | 31.12 | 5,239,373 | -0.03(-0.10%) |
Feb 14, 2012 | 30.77 | 31.23 | 30.60 | 31.15 | 5,163,204 | +0.36(+1.17%) |
Feb 13, 2012 | 30.73 | 30.87 | 30.51 | 30.79 | 3,994,884 | +0.26(+0.86%) |
Feb 10, 2012 | 30.57 | 30.57 | 30.26 | 30.52 | 5,449,381 | -0.35(-1.15%) |
Feb 09, 2012 | 30.64 | 30.90 | 30.48 | 30.88 | 6,215,255 | +0.20(+0.64%) |
Feb 08, 2012 | 30.62 | 30.87 | 30.44 | 30.68 | 6,033,748 | +0.04(+0.14%) |
Feb 07, 2012 | 29.83 | 30.87 | 29.71 | 30.64 | 9,550,675 | +0.78(+2.60%) |
Feb 06, 2012 | 29.90 | 30.17 | 29.67 | 29.86 | 5,194,666 | -0.17(-0.55%) |
Feb 03, 2012 | 28.91 | 30.14 | 28.85 | 30.03 | 10,019,059 | +1.41(+4.92%) |
Feb 02, 2012 | 28.77 | 28.77 | 28.06 | 28.62 | 9,342,487 | +0.74(+2.66%) |