Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.77 | 31.17 | 30.73 | 31.07 | 2,507,394 | +0.26(+0.84%) |
Apr 27, 2012 | 31.02 | 31.06 | 30.56 | 30.81 | 3,535,815 | -0.06(-0.19%) |
Apr 26, 2012 | 31.62 | 31.62 | 30.78 | 30.87 | 5,000,890 | -0.73(-2.32%) |
Apr 25, 2012 | 31.48 | 31.87 | 31.32 | 31.60 | 3,552,292 | +0.29(+0.93%) |
Apr 24, 2012 | 31.24 | 31.49 | 31.08 | 31.31 | 3,018,719 | +0.01(+0.03%) |
Apr 23, 2012 | 30.72 | 31.46 | 30.29 | 31.30 | 3,316,531 | -0.22(-0.69%) |
Apr 20, 2012 | 31.48 | 31.64 | 31.32 | 31.52 | 2,683,529 | +0.23(+0.72%) |
Apr 19, 2012 | 31.34 | 31.51 | 31.08 | 31.29 | 3,096,615 | +0.02(+0.08%) |
Apr 18, 2012 | 31.82 | 31.89 | 31.23 | 31.27 | 4,476,039 | -0.64(-2.01%) |
Apr 17, 2012 | 31.48 | 32.04 | 31.39 | 31.91 | 2,775,109 | +0.62(+1.97%) |
Apr 16, 2012 | 31.41 | 31.50 | 31.22 | 31.29 | 3,302,517 | -0.04(-0.13%) |
Apr 13, 2012 | 31.75 | 32.01 | 31.30 | 31.33 | 4,570,984 | -1.07(-3.30%) |
Apr 12, 2012 | 32.56 | 32.97 | 32.38 | 32.40 | 4,038,344 | +0.02(+0.08%) |
Apr 11, 2012 | 32.33 | 32.44 | 32.16 | 32.38 | 3,153,586 | +0.33(+1.02%) |
Apr 10, 2012 | 32.11 | 32.44 | 31.93 | 32.05 | 3,925,801 | -0.04(-0.13%) |
Apr 09, 2012 | 31.81 | 32.31 | 31.43 | 32.09 | 3,003,219 | +0.18(+0.58%) |
Apr 05, 2012 | 31.96 | 32.18 | 31.89 | 31.91 | 2,900,842 | -0.22(-0.68%) |
Apr 04, 2012 | 32.06 | 32.39 | 31.98 | 32.13 | 2,633,465 | -0.17(-0.52%) |
Apr 03, 2012 | 32.67 | 32.74 | 32.11 | 32.29 | 3,467,195 | -0.43(-1.30%) |
Apr 02, 2012 | 33.15 | 33.18 | 32.59 | 32.72 | 2,825,937 | -0.39(-1.19%) |
Mar 30, 2012 | 32.97 | 33.20 | 32.69 | 33.11 | 3,319,216 | +0.38(+1.17%) |
Mar 29, 2012 | 32.43 | 32.79 | 32.42 | 32.73 | 2,228,609 | +0.10(+0.31%) |
Mar 28, 2012 | 32.95 | 33.12 | 32.52 | 32.63 | 2,171,202 | -0.33(-1.01%) |
Mar 27, 2012 | 33.13 | 33.15 | 32.89 | 32.96 | 2,713,992 | -0.10(-0.30%) |
Mar 26, 2012 | 32.69 | 33.06 | 32.57 | 33.06 | 2,788,454 | +0.53(+1.64%) |
Mar 23, 2012 | 31.84 | 32.73 | 31.84 | 32.53 | 3,551,888 | +0.56(+1.75%) |
Mar 22, 2012 | 31.96 | 32.34 | 31.94 | 31.97 | 2,734,810 | -0.23(-0.70%) |
Mar 21, 2012 | 32.30 | 32.39 | 32.16 | 32.19 | 3,192,973 | -0.21(-0.64%) |
Mar 20, 2012 | 31.98 | 32.44 | 31.98 | 32.40 | 4,315,201 | +0.21(+0.65%) |
Mar 19, 2012 | 31.91 | 32.29 | 31.83 | 32.19 | 3,148,301 | +0.20(+0.63%) |
Mar 16, 2012 | 31.78 | 32.18 | 31.78 | 31.99 | 3,686,090 | +0.34(+1.08%) |
Mar 15, 2012 | 31.93 | 31.93 | 31.56 | 31.65 | 2,979,603 | -0.28(-0.86%) |
Mar 14, 2012 | 31.63 | 32.15 | 31.58 | 31.93 | 3,811,876 | +0.18(+0.58%) |
Mar 13, 2012 | 31.71 | 31.81 | 31.43 | 31.74 | 3,749,672 | +0.23(+0.74%) |
Mar 12, 2012 | 31.55 | 31.77 | 31.47 | 31.51 | 2,333,451 | -0.10(-0.32%) |
Mar 09, 2012 | 31.27 | 31.68 | 31.21 | 31.61 | 4,385,582 | +0.34(+1.09%) |
Mar 08, 2012 | 30.89 | 31.31 | 30.82 | 31.27 | 4,292,623 | +0.50(+1.63%) |
Mar 07, 2012 | 30.39 | 30.82 | 30.31 | 30.77 | 1,962,979 | +0.48(+1.57%) |
Mar 06, 2012 | 30.36 | 30.73 | 30.22 | 30.29 | 3,978,065 | -0.23(-0.74%) |
Mar 05, 2012 | 30.51 | 30.76 | 30.44 | 30.52 | 2,742,140 | -0.03(-0.11%) |
Mar 02, 2012 | 31.07 | 31.14 | 30.52 | 30.55 | 2,709,863 | -0.59(-1.90%) |
Mar 01, 2012 | 31.05 | 31.41 | 31.05 | 31.14 | 3,379,578 | -0.06(-0.19%) |
Feb 29, 2012 | 31.44 | 31.55 | 31.16 | 31.20 | 3,323,349 | -0.28(-0.88%) |
Feb 28, 2012 | 31.48 | 31.62 | 31.38 | 31.48 | 2,378,447 | +0.00(+0.00%) |
Feb 27, 2012 | 31.28 | 31.59 | 31.27 | 31.48 | 2,735,898 | +0.00(+0.00%) |
Feb 24, 2012 | 31.21 | 31.52 | 31.00 | 31.48 | 2,769,805 | +0.22(+0.69%) |
Feb 23, 2012 | 30.80 | 31.27 | 30.80 | 31.26 | 3,482,098 | +0.53(+1.74%) |
Feb 22, 2012 | 30.29 | 30.76 | 30.24 | 30.72 | 5,013,582 | +0.51(+1.69%) |
Feb 21, 2012 | 30.64 | 30.69 | 30.15 | 30.21 | 3,687,609 | -0.41(-1.34%) |
Feb 17, 2012 | 30.92 | 31.02 | 30.52 | 30.62 | 3,794,627 | -0.23(-0.76%) |
Feb 16, 2012 | 30.60 | 30.88 | 30.57 | 30.86 | 3,341,440 | +0.21(+0.68%) |
Feb 15, 2012 | 31.38 | 31.49 | 30.59 | 30.65 | 4,378,352 | -0.59(-1.90%) |
Feb 14, 2012 | 30.90 | 31.45 | 30.90 | 31.24 | 5,653,886 | +0.28(+0.91%) |
Feb 13, 2012 | 31.35 | 31.66 | 30.71 | 30.96 | 9,897,832 | -1.16(-3.60%) |
Feb 10, 2012 | 32.29 | 32.35 | 31.93 | 32.12 | 2,229,955 | -0.31(-0.95%) |
Feb 09, 2012 | 32.72 | 32.72 | 32.40 | 32.42 | 1,783,065 | -0.32(-0.97%) |
Feb 08, 2012 | 32.43 | 32.88 | 32.22 | 32.74 | 2,566,454 | +0.40(+1.23%) |
Feb 07, 2012 | 32.32 | 32.42 | 32.00 | 32.34 | 2,449,219 | -0.09(-0.28%) |
Feb 06, 2012 | 32.53 | 32.71 | 32.32 | 32.43 | 3,062,488 | -0.21(-0.64%) |
Feb 03, 2012 | 32.91 | 33.05 | 32.51 | 32.64 | 3,235,646 | -0.09(-0.28%) |
Feb 02, 2012 | 32.93 | 33.11 | 32.39 | 32.73 | 3,139,065 | -0.39(-1.18%) |