Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.33 | 33.67 | 33.19 | 33.60 | 1,454,009 | +0.23(+0.68%) |
Apr 27, 2012 | 33.64 | 33.72 | 33.29 | 33.37 | 779,464 | -0.34(-0.99%) |
Apr 26, 2012 | 32.40 | 33.76 | 32.40 | 33.71 | 1,638,765 | +1.15(+3.53%) |
Apr 25, 2012 | 31.91 | 32.61 | 31.80 | 32.56 | 1,160,557 | +0.83(+2.63%) |
Apr 24, 2012 | 31.60 | 31.83 | 31.50 | 31.73 | 854,690 | +0.25(+0.79%) |
Apr 23, 2012 | 31.69 | 31.69 | 31.14 | 31.48 | 780,875 | -0.28(-0.88%) |
Apr 20, 2012 | 32.20 | 32.25 | 31.74 | 31.75 | 851,785 | -0.19(-0.60%) |
Apr 19, 2012 | 32.11 | 32.33 | 31.76 | 31.95 | 585,992 | -0.26(-0.80%) |
Apr 18, 2012 | 32.28 | 32.38 | 32.02 | 32.20 | 546,135 | -0.08(-0.24%) |
Apr 17, 2012 | 31.97 | 32.42 | 31.85 | 32.28 | 608,936 | +0.49(+1.55%) |
Apr 16, 2012 | 32.00 | 32.15 | 31.50 | 31.79 | 1,035,366 | -0.23(-0.71%) |
Apr 13, 2012 | 32.14 | 32.35 | 31.99 | 32.02 | 894,479 | -0.28(-0.86%) |
Apr 12, 2012 | 31.95 | 32.42 | 31.85 | 32.30 | 675,577 | +0.28(+0.87%) |
Apr 11, 2012 | 32.03 | 32.18 | 31.77 | 32.02 | 752,786 | +0.31(+0.99%) |
Apr 10, 2012 | 32.32 | 32.49 | 31.54 | 31.70 | 1,580,619 | -0.74(-2.29%) |
Apr 09, 2012 | 32.58 | 32.58 | 32.14 | 32.45 | 1,169,974 | -0.51(-1.54%) |
Apr 05, 2012 | 33.08 | 33.36 | 32.92 | 32.95 | 676,134 | -0.16(-0.47%) |
Apr 04, 2012 | 33.76 | 33.76 | 33.00 | 33.11 | 992,834 | -0.76(-2.25%) |
Apr 03, 2012 | 33.62 | 33.93 | 33.56 | 33.87 | 717,072 | +0.15(+0.44%) |
Apr 02, 2012 | 33.54 | 33.87 | 33.38 | 33.72 | 1,094,738 | +0.23(+0.68%) |
Mar 30, 2012 | 33.84 | 33.95 | 33.46 | 33.49 | 1,426,227 | -0.26(-0.76%) |
Mar 29, 2012 | 33.64 | 34.14 | 33.44 | 33.75 | 1,162,298 | +0.01(+0.04%) |
Mar 28, 2012 | 34.01 | 34.19 | 33.54 | 33.74 | 863,182 | -0.34(-1.00%) |
Mar 27, 2012 | 34.01 | 34.21 | 33.62 | 34.08 | 1,000,134 | +0.01(+0.04%) |
Mar 26, 2012 | 34.10 | 34.44 | 33.70 | 34.06 | 961,641 | +0.11(+0.32%) |
Mar 23, 2012 | 33.92 | 34.04 | 33.43 | 33.96 | 716,821 | +0.07(+0.21%) |
Mar 22, 2012 | 33.54 | 33.90 | 33.38 | 33.89 | 714,960 | +0.22(+0.66%) |
Mar 21, 2012 | 33.43 | 33.72 | 33.13 | 33.67 | 756,214 | +0.16(+0.49%) |
Mar 20, 2012 | 33.67 | 33.69 | 33.41 | 33.50 | 890,135 | -0.28(-0.82%) |
Mar 19, 2012 | 33.42 | 33.84 | 33.25 | 33.78 | 655,048 | +0.35(+1.04%) |
Mar 16, 2012 | 33.44 | 33.57 | 33.27 | 33.43 | 1,510,478 | -0.16(-0.47%) |
Mar 15, 2012 | 34.08 | 34.08 | 33.34 | 33.59 | 1,625,999 | -0.55(-1.61%) |
Mar 14, 2012 | 33.86 | 34.15 | 33.76 | 34.14 | 994,046 | +0.22(+0.65%) |
Mar 13, 2012 | 33.70 | 33.92 | 33.58 | 33.91 | 1,174,066 | +0.08(+0.23%) |
Mar 12, 2012 | 33.80 | 34.21 | 33.79 | 33.84 | 1,192,287 | -0.04(-0.11%) |
Mar 09, 2012 | 33.84 | 33.99 | 33.73 | 33.87 | 893,489 | +0.06(+0.17%) |
Mar 08, 2012 | 33.68 | 34.06 | 33.45 | 33.81 | 1,271,982 | +0.31(+0.91%) |
Mar 07, 2012 | 33.47 | 33.62 | 33.27 | 33.51 | 926,668 | +0.04(+0.13%) |
Mar 06, 2012 | 33.39 | 33.59 | 33.13 | 33.47 | 1,116,412 | -0.18(-0.53%) |
Mar 05, 2012 | 33.59 | 33.84 | 33.43 | 33.64 | 1,496,228 | +0.37(+1.11%) |
Mar 02, 2012 | 33.52 | 33.84 | 33.09 | 33.27 | 1,386,029 | -0.34(-1.02%) |
Mar 01, 2012 | 33.79 | 34.40 | 33.42 | 33.62 | 1,240,502 | -0.03(-0.08%) |
Feb 29, 2012 | 34.12 | 34.18 | 33.61 | 33.64 | 1,359,732 | -0.43(-1.28%) |
Feb 28, 2012 | 33.64 | 34.36 | 33.51 | 34.08 | 2,108,059 | +0.19(+0.57%) |
Feb 27, 2012 | 34.03 | 34.25 | 33.79 | 33.89 | 1,651,895 | -0.37(-1.08%) |
Feb 24, 2012 | 34.58 | 34.78 | 34.16 | 34.26 | 1,205,840 | -0.17(-0.50%) |
Feb 23, 2012 | 34.83 | 35.16 | 34.33 | 34.43 | 2,914,190 | -0.41(-1.17%) |
Feb 22, 2012 | 34.96 | 35.60 | 34.13 | 34.83 | 11,197,285 | +2.97(+9.33%) |
Feb 21, 2012 | 31.91 | 32.52 | 31.53 | 31.86 | 4,235,581 | +0.36(+1.15%) |
Feb 17, 2012 | 31.51 | 31.89 | 31.45 | 31.50 | 1,054,968 | +0.00(+0.00%) |
Feb 16, 2012 | 31.40 | 31.73 | 31.37 | 31.50 | 1,225,548 | +0.16(+0.50%) |
Feb 15, 2012 | 31.37 | 31.60 | 31.13 | 31.34 | 863,587 | +0.04(+0.11%) |
Feb 14, 2012 | 31.19 | 31.37 | 30.98 | 31.31 | 530,619 | -0.03(-0.09%) |
Feb 13, 2012 | 31.28 | 31.38 | 30.98 | 31.33 | 869,416 | +0.26(+0.84%) |
Feb 10, 2012 | 30.81 | 31.10 | 30.73 | 31.07 | 628,647 | +0.07(+0.24%) |
Feb 09, 2012 | 30.87 | 31.07 | 30.83 | 31.00 | 657,874 | +0.18(+0.58%) |
Feb 08, 2012 | 31.11 | 31.20 | 30.76 | 30.82 | 934,645 | -0.36(-1.17%) |
Feb 07, 2012 | 31.26 | 31.38 | 31.01 | 31.18 | 1,323,441 | +0.01(+0.05%) |
Feb 06, 2012 | 31.36 | 31.36 | 31.02 | 31.17 | 665,388 | -0.27(-0.86%) |
Feb 03, 2012 | 31.30 | 31.64 | 31.21 | 31.44 | 1,281,795 | +0.41(+1.31%) |
Feb 02, 2012 | 30.39 | 31.03 | 30.21 | 31.03 | 2,068,207 | +0.75(+2.47%) |