Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.49 | 31.76 | 31.21 | 31.32 | 403,135 | -0.33(-1.06%) |
Apr 27, 2012 | 31.50 | 31.87 | 31.11 | 31.65 | 460,785 | +0.19(+0.61%) |
Apr 26, 2012 | 31.87 | 31.87 | 30.61 | 31.46 | 509,788 | -0.27(-0.85%) |
Apr 25, 2012 | 31.14 | 31.76 | 31.12 | 31.73 | 447,776 | +0.91(+2.95%) |
Apr 24, 2012 | 30.54 | 30.94 | 30.36 | 30.83 | 289,474 | +0.22(+0.70%) |
Apr 23, 2012 | 30.88 | 30.88 | 30.41 | 30.61 | 239,451 | -0.71(-2.26%) |
Apr 20, 2012 | 31.22 | 31.60 | 31.11 | 31.32 | 245,956 | +0.48(+1.55%) |
Apr 19, 2012 | 31.44 | 31.52 | 30.71 | 30.84 | 379,881 | -0.52(-1.65%) |
Apr 18, 2012 | 31.30 | 31.58 | 31.23 | 31.36 | 288,440 | +0.01(+0.03%) |
Apr 17, 2012 | 31.34 | 31.59 | 31.14 | 31.35 | 370,853 | +0.30(+0.98%) |
Apr 16, 2012 | 31.15 | 31.30 | 30.83 | 31.05 | 354,684 | +0.14(+0.46%) |
Apr 13, 2012 | 31.08 | 31.15 | 30.83 | 30.91 | 259,827 | -0.26(-0.82%) |
Apr 12, 2012 | 30.85 | 31.38 | 30.82 | 31.16 | 524,624 | +0.45(+1.45%) |
Apr 11, 2012 | 30.83 | 30.95 | 30.68 | 30.71 | 481,908 | +0.18(+0.60%) |
Apr 10, 2012 | 31.54 | 31.61 | 30.29 | 30.53 | 538,120 | -1.08(-3.40%) |
Apr 09, 2012 | 31.85 | 31.93 | 31.52 | 31.61 | 244,047 | -0.74(-2.29%) |
Apr 05, 2012 | 32.33 | 32.50 | 32.27 | 32.35 | 191,259 | -0.13(-0.39%) |
Apr 04, 2012 | 32.64 | 32.64 | 32.19 | 32.48 | 246,958 | -0.49(-1.48%) |
Apr 03, 2012 | 33.16 | 33.28 | 32.77 | 32.96 | 260,415 | -0.33(-1.01%) |
Apr 02, 2012 | 32.78 | 33.30 | 32.52 | 33.30 | 229,721 | +0.52(+1.58%) |
Mar 30, 2012 | 33.31 | 33.31 | 32.78 | 32.78 | 241,677 | -0.25(-0.75%) |
Mar 29, 2012 | 32.95 | 33.10 | 32.53 | 33.03 | 226,830 | -0.21(-0.62%) |
Mar 28, 2012 | 33.15 | 33.25 | 32.58 | 33.23 | 363,932 | +0.13(+0.39%) |
Mar 27, 2012 | 33.07 | 33.32 | 33.01 | 33.11 | 252,863 | +0.05(+0.14%) |
Mar 26, 2012 | 32.79 | 33.08 | 32.75 | 33.06 | 220,481 | +0.65(+2.02%) |
Mar 23, 2012 | 32.06 | 32.42 | 31.85 | 32.40 | 182,729 | +0.29(+0.89%) |
Mar 22, 2012 | 32.18 | 32.24 | 31.82 | 32.12 | 194,239 | -0.29(-0.91%) |
Mar 21, 2012 | 32.48 | 32.63 | 32.25 | 32.41 | 261,342 | +0.01(+0.02%) |
Mar 20, 2012 | 32.53 | 32.73 | 32.27 | 32.40 | 335,850 | -0.49(-1.48%) |
Mar 19, 2012 | 32.32 | 33.02 | 32.29 | 32.89 | 319,001 | +0.55(+1.70%) |
Mar 16, 2012 | 32.92 | 32.92 | 32.29 | 32.34 | 357,741 | -0.43(-1.31%) |
Mar 15, 2012 | 32.67 | 32.78 | 32.39 | 32.77 | 267,025 | +0.14(+0.42%) |
Mar 14, 2012 | 33.19 | 33.30 | 32.47 | 32.64 | 251,265 | -0.69(-2.06%) |
Mar 13, 2012 | 32.82 | 33.32 | 32.49 | 33.32 | 392,326 | +0.77(+2.35%) |
Mar 12, 2012 | 32.35 | 32.92 | 32.18 | 32.56 | 403,164 | +0.32(+0.99%) |
Mar 09, 2012 | 31.59 | 32.56 | 31.59 | 32.24 | 274,316 | +0.57(+1.81%) |
Mar 08, 2012 | 31.63 | 31.79 | 31.29 | 31.66 | 213,231 | +0.29(+0.94%) |
Mar 07, 2012 | 31.34 | 31.64 | 31.30 | 31.37 | 247,552 | +0.17(+0.54%) |
Mar 06, 2012 | 31.28 | 31.65 | 31.18 | 31.20 | 502,028 | -0.33(-1.06%) |
Mar 05, 2012 | 31.37 | 31.57 | 31.20 | 31.54 | 288,306 | +0.15(+0.48%) |
Mar 02, 2012 | 31.76 | 31.98 | 31.36 | 31.38 | 506,652 | -0.33(-1.03%) |
Mar 01, 2012 | 32.16 | 32.33 | 31.69 | 31.71 | 615,612 | -0.30(-0.95%) |
Feb 29, 2012 | 32.60 | 32.62 | 32.01 | 32.01 | 395,520 | -0.42(-1.30%) |
Feb 28, 2012 | 32.89 | 32.89 | 32.16 | 32.44 | 325,776 | -0.44(-1.33%) |
Feb 27, 2012 | 32.64 | 33.08 | 32.27 | 32.87 | 258,258 | -0.01(-0.02%) |
Feb 24, 2012 | 32.91 | 33.05 | 32.71 | 32.88 | 158,991 | -0.11(-0.34%) |
Feb 23, 2012 | 32.92 | 33.15 | 32.69 | 32.99 | 274,544 | +0.04(+0.12%) |
Feb 22, 2012 | 33.08 | 33.23 | 32.71 | 32.95 | 232,127 | -0.25(-0.74%) |
Feb 21, 2012 | 33.19 | 33.47 | 33.00 | 33.20 | 283,648 | +0.18(+0.56%) |
Feb 17, 2012 | 33.17 | 33.41 | 33.02 | 33.02 | 234,457 | -0.07(-0.22%) |
Feb 16, 2012 | 32.99 | 33.36 | 32.93 | 33.09 | 335,956 | +0.18(+0.53%) |
Feb 15, 2012 | 33.17 | 33.48 | 32.79 | 32.91 | 286,159 | -0.01(-0.02%) |
Feb 14, 2012 | 32.73 | 32.92 | 32.51 | 32.92 | 244,143 | +0.05(+0.15%) |
Feb 13, 2012 | 32.82 | 33.15 | 32.79 | 32.87 | 352,108 | +0.45(+1.38%) |
Feb 10, 2012 | 32.32 | 32.47 | 32.07 | 32.43 | 214,480 | -0.15(-0.46%) |
Feb 09, 2012 | 32.59 | 32.82 | 32.28 | 32.58 | 147,992 | +0.06(+0.17%) |
Feb 08, 2012 | 32.55 | 32.80 | 32.19 | 32.52 | 181,623 | +0.07(+0.22%) |
Feb 07, 2012 | 32.45 | 32.66 | 32.34 | 32.45 | 421,733 | +0.01(+0.02%) |
Feb 06, 2012 | 32.58 | 32.96 | 32.35 | 32.44 | 182,742 | -0.14(-0.44%) |
Feb 03, 2012 | 31.51 | 32.65 | 31.51 | 32.59 | 512,146 | +1.59(+5.14%) |
Feb 02, 2012 | 31.17 | 31.73 | 30.97 | 30.99 | 404,653 | -0.13(-0.43%) |