Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.93 | 32.93 | 32.16 | 32.54 | 397,040 | -0.36(-1.10%) |
Apr 27, 2012 | 33.04 | 33.05 | 32.42 | 32.90 | 345,004 | +0.08(+0.23%) |
Apr 26, 2012 | 32.25 | 33.08 | 31.73 | 32.83 | 406,593 | +0.39(+1.21%) |
Apr 25, 2012 | 32.22 | 32.82 | 32.22 | 32.44 | 400,437 | +0.48(+1.51%) |
Apr 24, 2012 | 31.97 | 32.32 | 31.66 | 31.95 | 228,445 | -0.04(-0.12%) |
Apr 23, 2012 | 31.43 | 32.04 | 31.00 | 31.99 | 411,834 | -0.04(-0.12%) |
Apr 20, 2012 | 32.15 | 32.19 | 31.87 | 32.03 | 372,600 | +0.09(+0.28%) |
Apr 19, 2012 | 32.13 | 32.44 | 31.79 | 31.94 | 298,422 | -0.21(-0.66%) |
Apr 18, 2012 | 32.35 | 32.56 | 31.90 | 32.15 | 273,198 | -0.42(-1.30%) |
Apr 17, 2012 | 32.16 | 33.08 | 32.07 | 32.57 | 240,999 | +0.72(+2.25%) |
Apr 16, 2012 | 32.23 | 32.50 | 31.65 | 31.85 | 339,417 | -0.11(-0.33%) |
Apr 13, 2012 | 32.19 | 32.41 | 31.92 | 31.96 | 351,347 | -0.41(-1.26%) |
Apr 12, 2012 | 31.44 | 32.65 | 31.44 | 32.37 | 504,981 | +0.94(+3.00%) |
Apr 11, 2012 | 30.76 | 31.78 | 30.61 | 31.42 | 767,899 | +0.69(+2.26%) |
Apr 10, 2012 | 31.19 | 31.31 | 30.70 | 30.73 | 570,011 | -0.52(-1.67%) |
Apr 09, 2012 | 30.95 | 31.30 | 30.87 | 31.25 | 375,295 | -0.29(-0.91%) |
Apr 05, 2012 | 31.67 | 32.05 | 31.48 | 31.54 | 288,282 | -0.19(-0.59%) |
Apr 04, 2012 | 31.66 | 31.78 | 31.47 | 31.73 | 493,476 | -0.37(-1.15%) |
Apr 03, 2012 | 32.37 | 32.55 | 31.71 | 32.10 | 539,267 | -0.35(-1.09%) |
Apr 02, 2012 | 32.17 | 32.89 | 31.90 | 32.45 | 737,935 | +0.25(+0.77%) |
Mar 30, 2012 | 32.57 | 33.01 | 31.85 | 32.20 | 282,225 | -0.02(-0.05%) |
Mar 29, 2012 | 31.74 | 32.28 | 31.64 | 32.22 | 214,019 | +0.17(+0.54%) |
Mar 28, 2012 | 32.41 | 32.50 | 31.69 | 32.04 | 158,175 | -0.35(-1.09%) |
Mar 27, 2012 | 32.64 | 32.90 | 32.34 | 32.40 | 323,742 | -0.23(-0.69%) |
Mar 26, 2012 | 32.64 | 32.80 | 32.29 | 32.62 | 299,830 | +0.40(+1.24%) |
Mar 23, 2012 | 31.80 | 32.39 | 31.61 | 32.22 | 225,765 | +0.48(+1.52%) |
Mar 22, 2012 | 31.70 | 31.89 | 31.61 | 31.74 | 382,923 | -0.37(-1.15%) |
Mar 21, 2012 | 32.31 | 32.44 | 31.96 | 32.11 | 178,087 | -0.04(-0.12%) |
Mar 20, 2012 | 31.95 | 32.32 | 31.94 | 32.15 | 204,809 | -0.25(-0.77%) |
Mar 19, 2012 | 32.43 | 32.93 | 32.29 | 32.40 | 405,525 | +0.02(+0.05%) |
Mar 16, 2012 | 32.42 | 32.81 | 32.22 | 32.38 | 516,520 | -0.08(-0.26%) |
Mar 15, 2012 | 32.35 | 32.61 | 32.06 | 32.47 | 486,283 | +0.20(+0.61%) |
Mar 14, 2012 | 32.56 | 32.67 | 32.00 | 32.27 | 288,575 | -0.37(-1.13%) |
Mar 13, 2012 | 32.05 | 32.64 | 31.79 | 32.64 | 687,803 | +0.91(+2.85%) |
Mar 12, 2012 | 32.44 | 32.44 | 31.53 | 31.73 | 818,563 | +0.02(+0.07%) |
Mar 09, 2012 | 30.94 | 32.36 | 30.76 | 31.71 | 1,041,376 | +1.00(+3.27%) |
Mar 08, 2012 | 30.35 | 30.87 | 30.09 | 30.71 | 485,724 | +0.80(+2.67%) |
Mar 07, 2012 | 28.82 | 30.01 | 28.82 | 29.91 | 578,601 | +1.15(+4.01%) |
Mar 06, 2012 | 29.27 | 29.56 | 28.47 | 28.75 | 603,998 | -1.05(-3.52%) |
Mar 05, 2012 | 30.29 | 30.34 | 29.42 | 29.80 | 499,331 | -0.55(-1.81%) |
Mar 02, 2012 | 30.80 | 31.15 | 30.35 | 30.35 | 238,225 | -0.48(-1.57%) |
Mar 01, 2012 | 30.84 | 31.43 | 30.74 | 30.84 | 513,364 | +0.27(+0.89%) |
Feb 29, 2012 | 31.23 | 32.10 | 30.55 | 30.56 | 646,747 | -0.63(-2.01%) |
Feb 28, 2012 | 30.99 | 31.30 | 30.88 | 31.19 | 571,560 | +0.08(+0.24%) |
Feb 27, 2012 | 30.68 | 31.34 | 30.49 | 31.11 | 563,579 | +0.18(+0.59%) |
Feb 24, 2012 | 30.93 | 31.18 | 30.63 | 30.93 | 525,349 | -0.10(-0.32%) |
Feb 23, 2012 | 30.90 | 31.08 | 30.74 | 31.03 | 433,808 | +0.08(+0.27%) |
Feb 22, 2012 | 30.89 | 31.10 | 30.70 | 30.95 | 370,492 | +0.03(+0.10%) |
Feb 21, 2012 | 30.96 | 31.12 | 30.69 | 30.92 | 652,274 | +0.12(+0.39%) |
Feb 17, 2012 | 30.88 | 31.16 | 30.37 | 30.80 | 579,918 | +0.02(+0.07%) |
Feb 16, 2012 | 29.92 | 30.84 | 29.89 | 30.78 | 269,370 | +0.83(+2.78%) |
Feb 15, 2012 | 29.97 | 30.64 | 29.72 | 29.94 | 532,692 | +0.26(+0.86%) |
Feb 14, 2012 | 30.26 | 30.39 | 29.46 | 29.69 | 480,751 | -0.76(-2.49%) |
Feb 13, 2012 | 30.52 | 30.76 | 30.38 | 30.45 | 315,116 | +0.31(+1.02%) |
Feb 10, 2012 | 30.30 | 30.40 | 29.99 | 30.14 | 279,964 | -0.58(-1.88%) |
Feb 09, 2012 | 31.05 | 31.09 | 30.26 | 30.72 | 396,965 | -0.31(-0.99%) |
Feb 08, 2012 | 31.13 | 31.55 | 30.97 | 31.02 | 728,375 | +0.13(+0.41%) |
Feb 07, 2012 | 31.02 | 31.17 | 30.72 | 30.90 | 302,270 | -0.17(-0.56%) |
Feb 06, 2012 | 31.05 | 31.32 | 30.85 | 31.07 | 546,915 | -0.44(-1.38%) |
Feb 03, 2012 | 31.32 | 31.98 | 31.11 | 31.50 | 1,373,973 | +0.65(+2.12%) |
Feb 02, 2012 | 28.60 | 31.08 | 28.60 | 30.85 | 2,330,909 | +2.54(+8.97%) |