Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.20 | 32.48 | 32.16 | 32.46 | 2,080,988 | +0.06(+0.19%) |
Apr 27, 2012 | 32.46 | 32.49 | 32.34 | 32.40 | 1,297,299 | +0.10(+0.31%) |
Apr 26, 2012 | 32.20 | 32.38 | 32.12 | 32.30 | 1,855,151 | +0.28(+0.87%) |
Apr 25, 2012 | 31.98 | 32.10 | 31.64 | 32.02 | 3,433,527 | +0.06(+0.19%) |
Apr 24, 2012 | 32.02 | 32.14 | 31.96 | 31.96 | 1,984,959 | +0.02(+0.06%) |
Apr 23, 2012 | 31.75 | 31.94 | 31.68 | 31.94 | 3,379,876 | -0.08(-0.25%) |
Apr 20, 2012 | 31.96 | 32.08 | 31.94 | 32.02 | 1,624,254 | +0.02(+0.06%) |
Apr 19, 2012 | 32.08 | 32.22 | 31.90 | 32.00 | 1,531,212 | +0.06(+0.19%) |
Apr 18, 2012 | 32.00 | 32.12 | 31.92 | 31.94 | 1,404,624 | -0.20(-0.62%) |
Apr 17, 2012 | 32.20 | 32.30 | 31.86 | 32.14 | 1,535,230 | -0.06(-0.19%) |
Apr 16, 2012 | 32.20 | 32.34 | 32.02 | 32.20 | 1,874,575 | -0.08(-0.25%) |
Apr 13, 2012 | 32.60 | 32.60 | 32.14 | 32.28 | 2,897,617 | -0.36(-1.10%) |
Apr 12, 2012 | 32.24 | 32.74 | 32.24 | 32.64 | 1,847,213 | +0.34(+1.05%) |
Apr 11, 2012 | 32.34 | 32.42 | 32.26 | 32.30 | 1,672,314 | -0.03(-0.11%) |
Apr 10, 2012 | 32.04 | 32.42 | 31.80 | 32.33 | 3,034,833 | +0.35(+1.11%) |
Apr 09, 2012 | 32.06 | 32.10 | 31.88 | 31.98 | 1,699,415 | +0.22(+0.69%) |
Apr 05, 2012 | 31.68 | 31.84 | 31.66 | 31.76 | 1,698,471 | +0.22(+0.70%) |
Apr 04, 2012 | 31.62 | 31.70 | 31.42 | 31.54 | 3,781,199 | -0.56(-1.74%) |
Apr 03, 2012 | 32.72 | 32.74 | 31.94 | 32.10 | 3,545,901 | -0.58(-1.77%) |
Apr 02, 2012 | 32.48 | 32.82 | 32.46 | 32.68 | 2,551,596 | +0.14(+0.43%) |
Mar 30, 2012 | 32.46 | 32.56 | 32.36 | 32.54 | 2,201,668 | +0.16(+0.49%) |
Mar 29, 2012 | 32.34 | 32.40 | 32.06 | 32.38 | 2,177,770 | -0.02(-0.06%) |
Mar 28, 2012 | 32.64 | 32.70 | 32.25 | 32.40 | 3,474,447 | -0.36(-1.10%) |
Mar 27, 2012 | 33.00 | 33.08 | 32.72 | 32.76 | 2,458,555 | -0.22(-0.67%) |
Mar 26, 2012 | 32.74 | 33.02 | 32.69 | 32.98 | 2,870,553 | +0.58(+1.79%) |
Mar 23, 2012 | 32.28 | 32.48 | 32.20 | 32.40 | 2,453,237 | +0.38(+1.19%) |
Mar 22, 2012 | 31.74 | 32.04 | 31.72 | 32.02 | 3,051,919 | -0.12(-0.37%) |
Mar 21, 2012 | 32.22 | 32.38 | 32.12 | 32.14 | 2,785,438 | +0.02(+0.06%) |
Mar 20, 2012 | 32.14 | 32.31 | 32.04 | 32.12 | 2,444,300 | -0.30(-0.93%) |
Mar 19, 2012 | 32.26 | 32.56 | 32.24 | 32.42 | 3,094,246 | +0.04(+0.12%) |
Mar 16, 2012 | 32.10 | 32.40 | 32.08 | 32.38 | 3,858,693 | +0.04(+0.12%) |
Mar 15, 2012 | 32.04 | 32.48 | 31.95 | 32.34 | 4,850,661 | +0.34(+1.06%) |
Mar 14, 2012 | 32.02 | 32.22 | 31.86 | 32.00 | 7,064,273 | -0.54(-1.66%) |
Mar 13, 2012 | 32.89 | 33.18 | 32.40 | 32.54 | 5,091,561 | -0.56(-1.69%) |
Mar 12, 2012 | 33.16 | 33.22 | 32.98 | 33.10 | 1,574,375 | -0.26(-0.78%) |
Mar 09, 2012 | 32.84 | 33.42 | 32.74 | 33.36 | 4,313,901 | +0.22(+0.66%) |
Mar 08, 2012 | 33.05 | 33.22 | 32.92 | 33.14 | 2,393,254 | +0.30(+0.91%) |
Mar 07, 2012 | 32.65 | 32.92 | 32.60 | 32.84 | 2,717,981 | +0.22(+0.67%) |
Mar 06, 2012 | 32.54 | 32.66 | 32.46 | 32.62 | 5,495,858 | -0.64(-1.92%) |
Mar 05, 2012 | 33.26 | 33.28 | 33.00 | 33.26 | 3,423,588 | -0.10(-0.30%) |
Mar 02, 2012 | 33.35 | 33.46 | 33.22 | 33.36 | 2,012,498 | -0.08(-0.24%) |
Mar 01, 2012 | 33.34 | 33.65 | 33.26 | 33.44 | 4,179,965 | +0.48(+1.46%) |
Feb 29, 2012 | 34.74 | 34.82 | 32.90 | 32.96 | 10,647,386 | -1.86(-5.34%) |
Feb 28, 2012 | 34.67 | 34.92 | 34.63 | 34.82 | 2,399,779 | +0.36(+1.04%) |
Feb 27, 2012 | 34.53 | 34.70 | 34.42 | 34.46 | 1,810,979 | -0.10(-0.29%) |
Feb 24, 2012 | 34.62 | 34.72 | 34.51 | 34.56 | 2,678,503 | -0.14(-0.40%) |
Feb 23, 2012 | 34.66 | 34.86 | 34.56 | 34.70 | 3,636,277 | +0.02(+0.06%) |
Feb 22, 2012 | 34.20 | 34.74 | 34.14 | 34.68 | 3,322,161 | +0.36(+1.05%) |
Feb 21, 2012 | 34.02 | 34.32 | 34.02 | 34.32 | 3,048,697 | +0.72(+2.14%) |
Feb 17, 2012 | 33.76 | 33.76 | 33.49 | 33.60 | 2,243,163 | -0.10(-0.30%) |
Feb 16, 2012 | 33.38 | 33.74 | 33.32 | 33.70 | 2,193,496 | -0.04(-0.12%) |
Feb 15, 2012 | 33.84 | 33.86 | 33.54 | 33.74 | 2,116,810 | +0.22(+0.66%) |
Feb 14, 2012 | 33.64 | 33.68 | 33.38 | 33.52 | 2,246,502 | -0.10(-0.30%) |
Feb 13, 2012 | 33.58 | 33.70 | 33.46 | 33.62 | 1,479,087 | +0.08(+0.24%) |
Feb 10, 2012 | 33.40 | 33.62 | 33.36 | 33.54 | 2,729,671 | -0.16(-0.47%) |
Feb 09, 2012 | 34.10 | 34.18 | 33.64 | 33.70 | 6,040,028 | -0.10(-0.30%) |
Feb 08, 2012 | 33.96 | 34.10 | 33.60 | 33.80 | 2,701,015 | -0.24(-0.71%) |
Feb 07, 2012 | 33.54 | 34.12 | 33.54 | 34.04 | 2,635,596 | +0.50(+1.49%) |
Feb 06, 2012 | 33.50 | 33.64 | 33.42 | 33.54 | 1,859,428 | -0.10(-0.29%) |
Feb 03, 2012 | 34.08 | 34.14 | 33.60 | 33.64 | 4,771,050 | -0.66(-1.94%) |
Feb 02, 2012 | 34.10 | 34.36 | 34.04 | 34.30 | 3,854,257 | +0.28(+0.82%) |