Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.23 | 32.24 | 31.87 | 31.87 | 232,833 | -0.40(-1.24%) |
Apr 27, 2012 | 32.02 | 32.32 | 31.68 | 32.27 | 384,832 | +0.33(+1.04%) |
Apr 26, 2012 | 31.70 | 32.03 | 31.63 | 31.94 | 335,307 | +0.20(+0.63%) |
Apr 25, 2012 | 31.74 | 31.94 | 31.58 | 31.74 | 312,413 | +0.46(+1.48%) |
Apr 24, 2012 | 31.00 | 31.38 | 30.90 | 31.28 | 230,741 | +0.28(+0.91%) |
Apr 23, 2012 | 31.00 | 31.03 | 30.71 | 31.00 | 596,435 | -0.48(-1.51%) |
Apr 20, 2012 | 31.48 | 31.77 | 31.44 | 31.48 | 258,794 | +0.25(+0.80%) |
Apr 19, 2012 | 31.50 | 31.69 | 31.04 | 31.23 | 451,023 | -0.22(-0.70%) |
Apr 18, 2012 | 31.62 | 31.62 | 31.29 | 31.45 | 469,865 | -0.35(-1.09%) |
Apr 17, 2012 | 31.58 | 32.07 | 31.51 | 31.79 | 261,236 | +0.51(+1.64%) |
Apr 16, 2012 | 31.31 | 31.53 | 30.96 | 31.28 | 289,859 | +0.15(+0.49%) |
Apr 13, 2012 | 31.48 | 31.51 | 31.12 | 31.13 | 282,784 | -0.50(-1.59%) |
Apr 12, 2012 | 31.19 | 31.74 | 31.14 | 31.63 | 507,026 | +0.49(+1.58%) |
Apr 11, 2012 | 30.95 | 31.16 | 30.90 | 31.14 | 346,542 | +0.47(+1.54%) |
Apr 10, 2012 | 31.31 | 31.35 | 30.61 | 30.67 | 573,054 | -0.77(-2.43%) |
Apr 09, 2012 | 31.49 | 31.53 | 31.22 | 31.43 | 455,223 | -0.57(-1.77%) |
Apr 05, 2012 | 31.99 | 32.17 | 31.90 | 32.00 | 474,060 | -0.12(-0.37%) |
Apr 04, 2012 | 32.26 | 32.32 | 31.95 | 32.12 | 683,187 | -0.56(-1.72%) |
Apr 03, 2012 | 32.85 | 32.95 | 32.50 | 32.68 | 334,316 | -0.24(-0.72%) |
Apr 02, 2012 | 32.33 | 32.92 | 32.29 | 32.92 | 2,880,128 | +0.43(+1.31%) |
Mar 30, 2012 | 32.84 | 32.84 | 32.40 | 32.49 | 413,767 | -0.12(-0.36%) |
Mar 29, 2012 | 32.49 | 32.67 | 32.17 | 32.61 | 349,535 | -0.07(-0.22%) |
Mar 28, 2012 | 32.79 | 32.85 | 32.38 | 32.68 | 244,377 | -0.13(-0.40%) |
Mar 27, 2012 | 33.08 | 33.15 | 32.80 | 32.81 | 436,841 | -0.22(-0.65%) |
Mar 26, 2012 | 32.72 | 33.04 | 32.71 | 33.03 | 562,047 | +0.66(+2.04%) |
Mar 23, 2012 | 32.06 | 32.38 | 31.78 | 32.37 | 259,904 | +0.32(+1.00%) |
Mar 22, 2012 | 32.08 | 32.17 | 31.82 | 32.04 | 521,530 | -0.37(-1.15%) |
Mar 21, 2012 | 32.54 | 32.64 | 32.31 | 32.41 | 483,863 | -0.04(-0.13%) |
Mar 20, 2012 | 32.54 | 32.59 | 32.30 | 32.46 | 404,557 | -0.33(-1.01%) |
Mar 19, 2012 | 32.41 | 33.05 | 32.34 | 32.79 | 633,782 | +0.35(+1.07%) |
Mar 16, 2012 | 32.55 | 32.57 | 32.33 | 32.44 | 188,005 | -0.08(-0.24%) |
Mar 15, 2012 | 32.12 | 32.52 | 32.03 | 32.52 | 533,097 | +0.34(+1.06%) |
Mar 14, 2012 | 32.41 | 32.50 | 32.05 | 32.18 | 242,287 | -0.24(-0.75%) |
Mar 13, 2012 | 31.92 | 32.42 | 31.83 | 32.42 | 651,983 | +0.75(+2.36%) |
Mar 12, 2012 | 31.76 | 31.81 | 31.50 | 31.67 | 295,508 | +0.00(+0.01%) |
Mar 09, 2012 | 31.25 | 31.92 | 31.23 | 31.67 | 436,628 | +0.42(+1.36%) |
Mar 08, 2012 | 31.13 | 31.32 | 30.82 | 31.24 | 344,876 | +0.33(+1.05%) |
Mar 07, 2012 | 30.69 | 30.93 | 30.63 | 30.92 | 565,581 | +0.33(+1.08%) |
Mar 06, 2012 | 30.85 | 30.95 | 30.51 | 30.59 | 639,829 | -0.67(-2.15%) |
Mar 05, 2012 | 31.08 | 31.29 | 30.86 | 31.26 | 1,625,816 | +0.05(+0.16%) |
Mar 02, 2012 | 31.73 | 31.78 | 31.06 | 31.21 | 643,184 | -0.52(-1.65%) |
Mar 01, 2012 | 31.74 | 32.13 | 31.73 | 31.73 | 528,297 | +0.16(+0.50%) |
Feb 29, 2012 | 32.22 | 32.36 | 31.58 | 31.58 | 715,769 | -0.48(-1.49%) |
Feb 28, 2012 | 32.23 | 32.39 | 31.91 | 32.06 | 984,050 | -0.15(-0.47%) |
Feb 27, 2012 | 32.01 | 32.38 | 31.72 | 32.21 | 600,556 | -0.09(-0.29%) |
Feb 24, 2012 | 32.48 | 32.49 | 32.25 | 32.30 | 793,731 | -0.17(-0.53%) |
Feb 23, 2012 | 32.08 | 32.48 | 31.86 | 32.48 | 1,457,890 | +0.45(+1.42%) |
Feb 22, 2012 | 32.30 | 32.40 | 31.99 | 32.02 | 897,355 | -0.35(-1.08%) |
Feb 21, 2012 | 32.63 | 32.70 | 32.22 | 32.37 | 476,529 | -0.19(-0.58%) |
Feb 17, 2012 | 32.69 | 32.72 | 32.53 | 32.56 | 313,316 | +0.04(+0.13%) |
Feb 16, 2012 | 31.91 | 32.54 | 31.90 | 32.52 | 729,079 | +0.65(+2.04%) |
Feb 15, 2012 | 32.37 | 32.37 | 31.79 | 31.87 | 339,726 | -0.31(-0.96%) |
Feb 14, 2012 | 32.25 | 32.25 | 31.90 | 32.18 | 659,768 | -0.19(-0.60%) |
Feb 13, 2012 | 32.27 | 32.42 | 32.10 | 32.37 | 524,827 | +0.45(+1.41%) |
Feb 10, 2012 | 32.11 | 32.14 | 31.87 | 31.92 | 803,492 | -0.49(-1.53%) |
Feb 09, 2012 | 32.67 | 32.72 | 32.21 | 32.42 | 540,557 | -0.16(-0.49%) |
Feb 08, 2012 | 32.60 | 32.80 | 32.30 | 32.58 | 833,760 | +0.07(+0.22%) |
Feb 07, 2012 | 32.55 | 32.68 | 32.32 | 32.51 | 1,663,956 | -0.06(-0.18%) |
Feb 06, 2012 | 32.53 | 32.65 | 32.42 | 32.57 | 909,147 | -0.08(-0.25%) |
Feb 03, 2012 | 32.48 | 32.80 | 32.44 | 32.65 | 1,687,423 | +0.66(+2.08%) |
Feb 02, 2012 | 31.88 | 32.11 | 31.73 | 31.99 | 8,216,433 | +0.20(+0.64%) |