Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.12 | 31.20 | 30.81 | 31.00 | 1,463,335 | -0.18(-0.57%) |
Apr 27, 2012 | 30.86 | 31.34 | 30.52 | 31.18 | 1,404,025 | +0.30(+0.96%) |
Apr 26, 2012 | 30.17 | 31.24 | 29.78 | 30.88 | 1,834,314 | +0.57(+1.87%) |
Apr 25, 2012 | 30.20 | 30.43 | 30.03 | 30.31 | 1,322,994 | +0.44(+1.46%) |
Apr 24, 2012 | 29.80 | 29.88 | 29.52 | 29.88 | 867,039 | +0.09(+0.31%) |
Apr 23, 2012 | 29.71 | 29.80 | 29.28 | 29.79 | 1,031,257 | -0.39(-1.29%) |
Apr 20, 2012 | 30.28 | 30.51 | 30.12 | 30.17 | 771,930 | +0.11(+0.37%) |
Apr 19, 2012 | 30.13 | 30.46 | 29.79 | 30.06 | 1,692,210 | -0.14(-0.45%) |
Apr 18, 2012 | 29.95 | 30.21 | 29.80 | 30.20 | 977,211 | +0.12(+0.39%) |
Apr 17, 2012 | 29.70 | 30.33 | 29.55 | 30.08 | 1,127,428 | +0.74(+2.52%) |
Apr 16, 2012 | 29.50 | 29.56 | 29.20 | 29.34 | 1,614,149 | -0.01(-0.02%) |
Apr 13, 2012 | 29.58 | 29.75 | 29.29 | 29.35 | 718,847 | -0.37(-1.24%) |
Apr 12, 2012 | 29.22 | 29.88 | 29.16 | 29.72 | 639,454 | +0.51(+1.75%) |
Apr 11, 2012 | 29.24 | 29.27 | 29.00 | 29.21 | 592,573 | +0.25(+0.87%) |
Apr 10, 2012 | 29.34 | 29.34 | 28.81 | 28.95 | 1,499,037 | -0.41(-1.41%) |
Apr 09, 2012 | 29.35 | 29.51 | 29.05 | 29.37 | 923,178 | -0.41(-1.39%) |
Apr 05, 2012 | 29.69 | 29.84 | 29.63 | 29.78 | 600,924 | -0.06(-0.19%) |
Apr 04, 2012 | 30.02 | 30.02 | 29.50 | 29.83 | 634,299 | -0.44(-1.46%) |
Apr 03, 2012 | 30.20 | 30.29 | 29.96 | 30.28 | 1,337,107 | +0.09(+0.31%) |
Apr 02, 2012 | 29.80 | 30.41 | 29.70 | 30.19 | 1,141,564 | +0.31(+1.03%) |
Mar 30, 2012 | 29.91 | 30.09 | 29.77 | 29.88 | 1,439,784 | +0.10(+0.35%) |
Mar 29, 2012 | 29.51 | 29.79 | 29.06 | 29.77 | 1,696,029 | +0.08(+0.27%) |
Mar 28, 2012 | 29.93 | 29.93 | 29.18 | 29.69 | 1,031,683 | -0.23(-0.76%) |
Mar 27, 2012 | 29.87 | 30.17 | 29.63 | 29.92 | 1,347,079 | +0.04(+0.12%) |
Mar 26, 2012 | 29.72 | 29.92 | 29.59 | 29.88 | 685,736 | +0.47(+1.59%) |
Mar 23, 2012 | 29.37 | 29.51 | 29.06 | 29.42 | 436,440 | +0.05(+0.17%) |
Mar 22, 2012 | 29.42 | 29.50 | 28.96 | 29.37 | 767,509 | -0.33(-1.10%) |
Mar 21, 2012 | 29.76 | 29.83 | 29.46 | 29.69 | 630,903 | +0.05(+0.17%) |
Mar 20, 2012 | 29.68 | 29.80 | 29.48 | 29.64 | 661,994 | -0.29(-0.97%) |
Mar 19, 2012 | 29.91 | 30.12 | 29.64 | 29.93 | 693,872 | -0.03(-0.10%) |
Mar 16, 2012 | 30.03 | 30.17 | 29.93 | 29.96 | 1,602,432 | -0.04(-0.12%) |
Mar 15, 2012 | 30.10 | 30.12 | 29.90 | 30.00 | 1,136,691 | +0.02(+0.06%) |
Mar 14, 2012 | 30.10 | 30.10 | 29.82 | 29.98 | 855,942 | -0.12(-0.39%) |
Mar 13, 2012 | 29.87 | 30.10 | 29.70 | 30.10 | 1,216,889 | +0.46(+1.54%) |
Mar 12, 2012 | 29.56 | 29.69 | 29.37 | 29.64 | 733,139 | +0.04(+0.15%) |
Mar 09, 2012 | 29.21 | 29.74 | 29.11 | 29.60 | 1,035,692 | +0.38(+1.28%) |
Mar 08, 2012 | 29.11 | 29.31 | 28.81 | 29.23 | 837,137 | +0.31(+1.06%) |
Mar 07, 2012 | 28.68 | 28.94 | 28.65 | 28.92 | 796,665 | +0.32(+1.12%) |
Mar 06, 2012 | 28.70 | 28.78 | 28.29 | 28.60 | 1,280,536 | -0.54(-1.86%) |
Mar 05, 2012 | 29.20 | 29.21 | 28.87 | 29.14 | 682,089 | -0.07(-0.25%) |
Mar 02, 2012 | 29.50 | 29.72 | 29.15 | 29.21 | 688,046 | -0.39(-1.33%) |
Mar 01, 2012 | 29.40 | 29.75 | 29.40 | 29.61 | 954,038 | +0.33(+1.11%) |
Feb 29, 2012 | 29.43 | 29.69 | 29.28 | 29.28 | 1,289,927 | -0.06(-0.19%) |
Feb 28, 2012 | 29.42 | 29.48 | 29.13 | 29.34 | 1,564,558 | +0.01(+0.04%) |
Feb 27, 2012 | 29.39 | 29.64 | 29.01 | 29.32 | 1,625,672 | -0.36(-1.20%) |
Feb 24, 2012 | 29.81 | 29.90 | 29.61 | 29.68 | 788,531 | -0.10(-0.33%) |
Feb 23, 2012 | 29.80 | 29.85 | 29.36 | 29.78 | 675,936 | +0.03(+0.10%) |
Feb 22, 2012 | 29.96 | 30.03 | 29.63 | 29.75 | 1,164,458 | -0.17(-0.56%) |
Feb 21, 2012 | 29.96 | 30.13 | 29.82 | 29.91 | 777,993 | -0.06(-0.21%) |
Feb 17, 2012 | 30.30 | 30.58 | 29.77 | 29.98 | 1,025,878 | -0.22(-0.71%) |
Feb 16, 2012 | 29.56 | 30.33 | 29.53 | 30.19 | 918,767 | +0.70(+2.36%) |
Feb 15, 2012 | 30.05 | 30.07 | 29.37 | 29.50 | 972,668 | -0.40(-1.34%) |
Feb 14, 2012 | 29.55 | 29.90 | 29.50 | 29.90 | 801,325 | +0.12(+0.41%) |
Feb 13, 2012 | 29.84 | 29.89 | 29.28 | 29.77 | 651,406 | +0.39(+1.32%) |
Feb 10, 2012 | 29.47 | 29.57 | 29.22 | 29.39 | 589,061 | -0.46(-1.55%) |
Feb 09, 2012 | 29.83 | 29.93 | 29.42 | 29.85 | 844,859 | +0.20(+0.68%) |
Feb 08, 2012 | 29.72 | 29.91 | 29.42 | 29.64 | 543,833 | -0.04(-0.15%) |
Feb 07, 2012 | 29.52 | 29.90 | 29.37 | 29.69 | 932,321 | +0.02(+0.08%) |
Feb 06, 2012 | 29.51 | 29.79 | 29.43 | 29.66 | 727,365 | +0.01(+0.04%) |
Feb 03, 2012 | 29.62 | 29.84 | 29.48 | 29.65 | 1,306,177 | +0.55(+1.90%) |
Feb 02, 2012 | 29.63 | 29.67 | 29.07 | 29.10 | 1,064,278 | -0.54(-1.83%) |