Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.81 | 31.87 | 31.54 | 31.72 | 3,197,453 | -0.09(-0.30%) |
Apr 27, 2012 | 32.18 | 32.25 | 31.20 | 31.82 | 7,672,007 | -1.72(-5.12%) |
Apr 26, 2012 | 32.51 | 33.73 | 32.51 | 33.54 | 8,528,044 | +1.16(+3.59%) |
Apr 25, 2012 | 31.89 | 32.38 | 31.81 | 32.37 | 2,718,977 | +0.96(+3.04%) |
Apr 24, 2012 | 31.64 | 31.82 | 31.18 | 31.42 | 2,718,653 | -0.16(-0.50%) |
Apr 23, 2012 | 31.82 | 31.83 | 31.22 | 31.58 | 2,423,571 | -0.45(-1.41%) |
Apr 20, 2012 | 32.56 | 32.62 | 31.93 | 32.03 | 3,045,198 | -0.45(-1.39%) |
Apr 19, 2012 | 32.55 | 33.17 | 32.21 | 32.48 | 2,826,611 | -0.07(-0.22%) |
Apr 18, 2012 | 32.37 | 32.63 | 31.89 | 32.55 | 3,614,365 | +0.01(+0.02%) |
Apr 17, 2012 | 32.24 | 32.83 | 32.16 | 32.54 | 2,504,682 | +0.49(+1.52%) |
Apr 16, 2012 | 32.20 | 32.32 | 31.73 | 32.06 | 2,458,873 | -0.02(-0.08%) |
Apr 13, 2012 | 32.69 | 32.71 | 32.08 | 32.08 | 2,757,083 | -0.61(-1.88%) |
Apr 12, 2012 | 32.56 | 32.98 | 32.06 | 32.70 | 3,158,087 | +0.32(+1.00%) |
Apr 11, 2012 | 31.97 | 32.59 | 31.91 | 32.37 | 4,272,227 | +0.69(+2.19%) |
Apr 10, 2012 | 32.40 | 32.51 | 31.56 | 31.68 | 3,731,756 | -0.74(-2.29%) |
Apr 09, 2012 | 32.28 | 32.55 | 32.01 | 32.42 | 2,636,995 | -0.23(-0.71%) |
Apr 05, 2012 | 32.20 | 32.70 | 32.16 | 32.65 | 2,047,974 | +0.32(+0.98%) |
Apr 04, 2012 | 32.65 | 32.78 | 32.13 | 32.34 | 3,863,356 | -0.49(-1.50%) |
Apr 03, 2012 | 33.21 | 33.34 | 32.70 | 32.83 | 3,256,083 | -0.44(-1.32%) |
Apr 02, 2012 | 32.99 | 33.44 | 32.80 | 33.27 | 2,432,616 | +0.15(+0.46%) |
Mar 30, 2012 | 33.07 | 33.36 | 32.80 | 33.12 | 2,495,142 | +0.19(+0.59%) |
Mar 29, 2012 | 32.63 | 32.98 | 32.41 | 32.92 | 3,369,368 | +0.03(+0.09%) |
Mar 28, 2012 | 33.44 | 33.56 | 32.59 | 32.89 | 3,760,351 | -0.24(-0.72%) |
Mar 27, 2012 | 32.94 | 33.49 | 32.76 | 33.13 | 5,559,216 | +0.22(+0.67%) |
Mar 26, 2012 | 32.25 | 32.93 | 32.25 | 32.91 | 3,994,972 | +0.73(+2.27%) |
Mar 23, 2012 | 31.89 | 32.20 | 31.66 | 32.18 | 2,856,913 | +0.37(+1.15%) |
Mar 22, 2012 | 31.87 | 32.09 | 31.68 | 31.81 | 4,323,404 | -0.24(-0.76%) |
Mar 21, 2012 | 32.14 | 32.21 | 31.86 | 32.06 | 4,358,268 | -0.01(-0.02%) |
Mar 20, 2012 | 31.67 | 32.14 | 31.54 | 32.06 | 4,569,243 | +0.20(+0.63%) |
Mar 19, 2012 | 31.60 | 31.98 | 31.48 | 31.86 | 3,477,612 | +0.23(+0.71%) |
Mar 16, 2012 | 31.51 | 31.67 | 31.17 | 31.64 | 3,702,510 | +0.07(+0.21%) |
Mar 15, 2012 | 30.91 | 31.69 | 30.90 | 31.57 | 5,652,286 | +0.75(+2.43%) |
Mar 14, 2012 | 30.74 | 31.30 | 30.73 | 30.82 | 3,998,275 | +0.04(+0.14%) |
Mar 13, 2012 | 30.43 | 30.82 | 30.26 | 30.78 | 5,734,158 | +0.46(+1.53%) |
Mar 12, 2012 | 29.99 | 30.40 | 29.78 | 30.32 | 4,759,277 | +0.22(+0.73%) |
Mar 09, 2012 | 29.28 | 30.15 | 29.27 | 30.10 | 6,257,117 | +0.92(+3.15%) |
Mar 08, 2012 | 29.15 | 29.23 | 28.92 | 29.18 | 4,653,761 | +0.19(+0.67%) |
Mar 07, 2012 | 28.92 | 29.09 | 28.72 | 28.98 | 3,994,762 | +0.18(+0.63%) |
Mar 06, 2012 | 28.47 | 28.89 | 28.39 | 28.80 | 5,972,709 | +0.20(+0.70%) |
Mar 05, 2012 | 28.98 | 29.03 | 28.34 | 28.60 | 4,847,527 | -0.46(-1.57%) |
Mar 02, 2012 | 29.18 | 29.37 | 28.99 | 29.06 | 3,164,882 | -0.20(-0.69%) |
Mar 01, 2012 | 29.53 | 29.74 | 29.14 | 29.26 | 3,850,972 | -0.19(-0.64%) |
Feb 29, 2012 | 29.87 | 30.00 | 29.35 | 29.45 | 4,516,756 | -0.41(-1.37%) |
Feb 28, 2012 | 29.42 | 30.00 | 29.29 | 29.85 | 3,258,951 | +0.49(+1.68%) |
Feb 27, 2012 | 29.01 | 29.66 | 28.78 | 29.36 | 3,498,663 | +0.30(+1.05%) |
Feb 24, 2012 | 29.59 | 29.80 | 28.99 | 29.06 | 4,057,462 | -0.49(-1.65%) |
Feb 23, 2012 | 29.48 | 29.66 | 29.18 | 29.54 | 3,578,160 | +0.15(+0.52%) |
Feb 22, 2012 | 29.28 | 29.51 | 29.20 | 29.39 | 4,840,409 | +0.05(+0.19%) |
Feb 21, 2012 | 29.79 | 29.99 | 29.23 | 29.34 | 6,295,893 | -1.19(-3.91%) |
Feb 17, 2012 | 31.03 | 31.11 | 30.37 | 30.53 | 3,736,746 | -0.31(-1.01%) |
Feb 16, 2012 | 29.90 | 30.94 | 29.84 | 30.84 | 4,422,646 | +1.03(+3.47%) |
Feb 15, 2012 | 30.10 | 30.44 | 29.76 | 29.80 | 3,925,267 | -0.16(-0.54%) |
Feb 14, 2012 | 29.66 | 29.98 | 29.55 | 29.97 | 3,369,260 | +0.29(+0.98%) |
Feb 13, 2012 | 30.06 | 30.27 | 29.27 | 29.68 | 5,405,046 | -0.18(-0.59%) |
Feb 10, 2012 | 30.29 | 30.42 | 29.73 | 29.85 | 4,817,402 | -0.82(-2.68%) |
Feb 09, 2012 | 31.12 | 31.12 | 30.54 | 30.68 | 3,216,201 | -0.33(-1.07%) |
Feb 08, 2012 | 30.79 | 31.25 | 30.78 | 31.01 | 3,275,977 | +0.14(+0.44%) |
Feb 07, 2012 | 30.61 | 30.93 | 30.45 | 30.87 | 4,778,934 | +0.16(+0.52%) |
Feb 06, 2012 | 31.21 | 31.23 | 30.68 | 30.71 | 4,341,238 | -0.69(-2.21%) |
Feb 03, 2012 | 31.49 | 31.59 | 31.25 | 31.41 | 4,461,159 | +0.27(+0.87%) |
Feb 02, 2012 | 31.30 | 31.41 | 31.10 | 31.13 | 3,094,787 | -0.10(-0.32%) |