Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.08 | 31.19 | 30.57 | 30.64 | 522,052 | -0.57(-1.81%) |
Apr 27, 2012 | 30.96 | 31.27 | 30.84 | 31.21 | 457,348 | +0.26(+0.84%) |
Apr 26, 2012 | 30.97 | 31.23 | 30.86 | 30.95 | 558,840 | -0.04(-0.12%) |
Apr 25, 2012 | 30.83 | 31.22 | 30.63 | 30.98 | 366,471 | +0.40(+1.30%) |
Apr 24, 2012 | 30.46 | 30.85 | 30.36 | 30.58 | 576,232 | +0.29(+0.95%) |
Apr 23, 2012 | 30.45 | 30.51 | 30.05 | 30.30 | 565,304 | -0.36(-1.18%) |
Apr 20, 2012 | 30.89 | 30.94 | 30.48 | 30.66 | 639,154 | -0.20(-0.66%) |
Apr 19, 2012 | 30.20 | 30.86 | 30.19 | 30.86 | 1,068,374 | +0.25(+0.82%) |
Apr 18, 2012 | 31.26 | 31.26 | 30.34 | 30.61 | 622,282 | -0.47(-1.52%) |
Apr 17, 2012 | 30.44 | 31.19 | 30.32 | 31.09 | 1,132,844 | +0.93(+3.08%) |
Apr 16, 2012 | 30.02 | 30.45 | 29.76 | 30.16 | 364,060 | +0.30(+0.99%) |
Apr 13, 2012 | 30.48 | 30.50 | 29.81 | 29.86 | 592,657 | -0.71(-2.34%) |
Apr 12, 2012 | 30.16 | 30.58 | 30.14 | 30.58 | 465,639 | +0.38(+1.26%) |
Apr 11, 2012 | 29.88 | 30.19 | 29.73 | 30.19 | 425,686 | +0.69(+2.33%) |
Apr 10, 2012 | 29.83 | 30.00 | 29.39 | 29.51 | 473,190 | -0.32(-1.06%) |
Apr 09, 2012 | 30.06 | 30.06 | 29.62 | 29.82 | 412,012 | -0.50(-1.65%) |
Apr 05, 2012 | 30.28 | 30.35 | 30.10 | 30.32 | 756,214 | -0.15(-0.49%) |
Apr 04, 2012 | 30.71 | 30.71 | 30.11 | 30.47 | 956,902 | -0.58(-1.88%) |
Apr 03, 2012 | 30.65 | 31.09 | 30.56 | 31.06 | 685,550 | +0.36(+1.18%) |
Apr 02, 2012 | 30.58 | 30.81 | 30.20 | 30.70 | 728,330 | +0.14(+0.46%) |
Mar 30, 2012 | 30.84 | 30.85 | 30.40 | 30.56 | 857,723 | -0.25(-0.81%) |
Mar 29, 2012 | 31.09 | 31.15 | 30.64 | 30.81 | 1,269,926 | -0.44(-1.40%) |
Mar 28, 2012 | 30.57 | 31.24 | 30.40 | 31.24 | 1,786,416 | +0.58(+1.88%) |
Mar 27, 2012 | 30.15 | 30.68 | 30.02 | 30.67 | 1,703,358 | +0.70(+2.35%) |
Mar 26, 2012 | 29.97 | 30.13 | 29.76 | 29.96 | 1,525,320 | +0.28(+0.94%) |
Mar 23, 2012 | 29.30 | 29.68 | 29.15 | 29.68 | 781,518 | +0.46(+1.59%) |
Mar 22, 2012 | 29.68 | 29.73 | 29.14 | 29.22 | 1,346,795 | -0.16(-0.54%) |
Mar 21, 2012 | 29.60 | 29.71 | 29.18 | 29.38 | 681,158 | -0.23(-0.78%) |
Mar 20, 2012 | 29.44 | 29.72 | 29.26 | 29.61 | 682,250 | -0.05(-0.16%) |
Mar 19, 2012 | 29.48 | 29.69 | 29.21 | 29.66 | 1,043,056 | +0.12(+0.41%) |
Mar 16, 2012 | 29.25 | 29.54 | 29.14 | 29.54 | 1,382,723 | +0.21(+0.73%) |
Mar 15, 2012 | 29.12 | 29.67 | 28.82 | 29.32 | 1,163,730 | +0.29(+0.99%) |
Mar 14, 2012 | 29.04 | 29.39 | 28.79 | 29.04 | 503,121 | -0.04(-0.13%) |
Mar 13, 2012 | 28.47 | 29.17 | 28.32 | 29.07 | 1,402,566 | +0.79(+2.79%) |
Mar 12, 2012 | 28.38 | 28.63 | 28.27 | 28.28 | 650,083 | -0.08(-0.29%) |
Mar 09, 2012 | 27.94 | 28.55 | 27.88 | 28.37 | 923,300 | +0.50(+1.80%) |
Mar 08, 2012 | 27.96 | 28.01 | 27.72 | 27.87 | 566,654 | -0.07(-0.27%) |
Mar 07, 2012 | 27.52 | 28.00 | 27.37 | 27.94 | 706,638 | +0.43(+1.55%) |
Mar 06, 2012 | 27.47 | 27.76 | 27.34 | 27.51 | 906,022 | -0.30(-1.07%) |
Mar 05, 2012 | 27.58 | 27.89 | 27.50 | 27.81 | 744,621 | -0.02(-0.07%) |
Mar 02, 2012 | 27.87 | 28.02 | 27.55 | 27.83 | 813,315 | -0.06(-0.20%) |
Mar 01, 2012 | 27.90 | 28.14 | 27.85 | 27.89 | 2,097,132 | +0.07(+0.23%) |
Feb 29, 2012 | 28.00 | 28.14 | 27.63 | 27.82 | 10,913,672 | -0.35(-1.25%) |
Feb 28, 2012 | 28.22 | 28.48 | 27.98 | 28.17 | 1,585,361 | -1.33(-4.50%) |
Feb 27, 2012 | 29.47 | 29.81 | 29.14 | 29.50 | 316,917 | -0.17(-0.56%) |
Feb 24, 2012 | 29.79 | 29.82 | 29.21 | 29.67 | 335,062 | -0.19(-0.65%) |
Feb 23, 2012 | 29.65 | 30.00 | 29.50 | 29.86 | 667,991 | +0.15(+0.50%) |
Feb 22, 2012 | 30.01 | 30.04 | 29.58 | 29.71 | 487,431 | -0.19(-0.65%) |
Feb 21, 2012 | 30.29 | 30.41 | 29.71 | 29.91 | 477,700 | -0.21(-0.71%) |
Feb 17, 2012 | 29.83 | 30.45 | 29.76 | 30.12 | 1,711,822 | +0.49(+1.66%) |
Feb 16, 2012 | 29.10 | 29.82 | 28.98 | 29.63 | 544,855 | +0.54(+1.85%) |
Feb 15, 2012 | 28.93 | 29.16 | 28.76 | 29.09 | 601,075 | +0.27(+0.93%) |
Feb 14, 2012 | 28.76 | 28.96 | 28.69 | 28.82 | 331,238 | -0.08(-0.29%) |
Feb 13, 2012 | 28.83 | 29.07 | 28.63 | 28.91 | 317,036 | +0.31(+1.07%) |
Feb 10, 2012 | 28.91 | 28.91 | 28.32 | 28.60 | 306,526 | -0.32(-1.12%) |
Feb 09, 2012 | 29.17 | 29.35 | 28.88 | 28.92 | 460,140 | -0.19(-0.67%) |
Feb 08, 2012 | 28.98 | 29.22 | 28.79 | 29.12 | 447,117 | +0.14(+0.48%) |
Feb 07, 2012 | 28.78 | 29.26 | 28.71 | 28.98 | 500,825 | +0.08(+0.29%) |
Feb 06, 2012 | 28.62 | 28.96 | 28.50 | 28.90 | 560,799 | +0.13(+0.45%) |
Feb 03, 2012 | 28.60 | 28.77 | 28.27 | 28.77 | 442,442 | +0.58(+2.07%) |
Feb 02, 2012 | 28.28 | 28.28 | 28.03 | 28.18 | 267,212 | -0.12(-0.43%) |