Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.30 | 30.36 | 29.93 | 30.14 | 21,353,438 | -0.31(-1.01%) |
Apr 27, 2012 | 30.31 | 30.59 | 30.18 | 30.45 | 22,220,404 | +0.25(+0.82%) |
Apr 26, 2012 | 29.91 | 30.35 | 29.87 | 30.21 | 22,465,124 | +0.26(+0.87%) |
Apr 25, 2012 | 30.44 | 30.50 | 29.90 | 29.94 | 31,405,572 | -0.14(-0.46%) |
Apr 24, 2012 | 29.54 | 30.18 | 29.42 | 30.08 | 32,189,080 | +0.72(+2.46%) |
Apr 23, 2012 | 29.34 | 29.44 | 29.16 | 29.36 | 33,803,340 | -0.45(-1.50%) |
Apr 20, 2012 | 29.91 | 30.24 | 29.64 | 29.81 | 44,127,872 | +0.34(+1.15%) |
Apr 19, 2012 | 29.51 | 29.64 | 29.21 | 29.47 | 33,871,640 | +0.06(+0.21%) |
Apr 18, 2012 | 29.61 | 29.78 | 29.31 | 29.41 | 21,649,074 | -0.37(-1.24%) |
Apr 17, 2012 | 29.30 | 29.81 | 29.13 | 29.78 | 23,071,350 | +0.68(+2.33%) |
Apr 16, 2012 | 29.22 | 29.45 | 29.02 | 29.10 | 19,524,736 | +0.03(+0.11%) |
Apr 13, 2012 | 29.53 | 29.53 | 29.04 | 29.07 | 26,188,764 | -0.65(-2.18%) |
Apr 12, 2012 | 29.27 | 29.74 | 29.19 | 29.71 | 18,238,484 | +0.45(+1.53%) |
Apr 11, 2012 | 29.28 | 29.48 | 29.22 | 29.27 | 24,461,168 | +0.42(+1.44%) |
Apr 10, 2012 | 29.44 | 29.45 | 28.79 | 28.85 | 35,367,136 | -0.71(-2.40%) |
Apr 09, 2012 | 29.41 | 29.67 | 29.36 | 29.56 | 23,519,314 | -0.45(-1.49%) |
Apr 05, 2012 | 30.19 | 30.35 | 29.96 | 30.01 | 25,947,774 | -0.38(-1.27%) |
Apr 04, 2012 | 30.25 | 30.50 | 30.21 | 30.39 | 28,379,650 | -0.34(-1.10%) |
Apr 03, 2012 | 30.75 | 30.82 | 30.48 | 30.73 | 28,447,444 | -0.09(-0.30%) |
Apr 02, 2012 | 30.84 | 30.96 | 30.64 | 30.82 | 28,687,382 | -0.08(-0.25%) |
Mar 30, 2012 | 30.90 | 30.99 | 30.71 | 30.90 | 26,623,854 | +0.18(+0.60%) |
Mar 29, 2012 | 30.51 | 30.75 | 30.35 | 30.71 | 26,379,636 | -0.09(-0.30%) |
Mar 28, 2012 | 30.82 | 32.33 | 30.43 | 30.81 | 36,004,124 | -0.05(-0.15%) |
Mar 27, 2012 | 30.98 | 31.01 | 30.81 | 30.85 | 24,890,546 | -0.02(-0.05%) |
Mar 26, 2012 | 30.76 | 30.96 | 30.67 | 30.87 | 27,905,880 | +0.42(+1.36%) |
Mar 23, 2012 | 30.47 | 30.65 | 30.33 | 30.45 | 22,222,918 | -0.11(-0.35%) |
Mar 22, 2012 | 30.71 | 30.73 | 30.31 | 30.56 | 32,952,790 | -0.34(-1.10%) |
Mar 21, 2012 | 31.04 | 31.28 | 30.85 | 30.90 | 33,191,932 | +0.00(+0.00%) |
Mar 20, 2012 | 30.82 | 31.11 | 30.76 | 30.90 | 30,875,712 | -0.22(-0.69%) |
Mar 19, 2012 | 30.91 | 31.35 | 30.88 | 31.11 | 27,740,976 | +0.02(+0.05%) |
Mar 16, 2012 | 31.19 | 31.25 | 30.81 | 31.10 | 51,472,092 | +0.06(+0.20%) |
Mar 15, 2012 | 30.59 | 31.10 | 30.58 | 31.04 | 49,559,364 | +0.57(+1.87%) |
Mar 14, 2012 | 30.22 | 30.62 | 30.14 | 30.47 | 46,345,296 | +0.31(+1.02%) |
Mar 13, 2012 | 29.56 | 30.27 | 29.39 | 30.16 | 41,413,540 | +0.71(+2.40%) |
Mar 12, 2012 | 29.39 | 29.54 | 29.31 | 29.45 | 22,960,070 | +0.14(+0.47%) |
Mar 09, 2012 | 29.28 | 29.53 | 29.13 | 29.31 | 24,348,906 | +0.02(+0.05%) |
Mar 08, 2012 | 29.22 | 29.39 | 29.13 | 29.30 | 23,364,684 | +0.40(+1.39%) |
Mar 07, 2012 | 28.61 | 29.02 | 28.56 | 28.90 | 35,303,184 | +0.54(+1.90%) |
Mar 06, 2012 | 28.64 | 28.65 | 28.21 | 28.36 | 36,430,872 | -0.66(-2.28%) |
Mar 05, 2012 | 29.18 | 29.22 | 28.84 | 29.02 | 23,088,954 | -0.18(-0.63%) |
Mar 02, 2012 | 29.47 | 29.47 | 29.10 | 29.21 | 23,532,732 | -0.23(-0.78%) |
Mar 01, 2012 | 29.48 | 29.54 | 29.30 | 29.44 | 24,250,034 | +0.11(+0.37%) |
Feb 29, 2012 | 29.53 | 29.64 | 29.27 | 29.33 | 28,956,576 | -0.17(-0.57%) |
Feb 28, 2012 | 29.44 | 29.54 | 29.24 | 29.50 | 22,748,008 | +0.14(+0.47%) |
Feb 27, 2012 | 29.28 | 29.72 | 29.22 | 29.36 | 24,371,164 | -0.26(-0.88%) |
Feb 24, 2012 | 29.81 | 29.82 | 29.47 | 29.62 | 15,541,288 | -0.11(-0.36%) |
Feb 23, 2012 | 29.36 | 29.82 | 29.25 | 29.73 | 29,637,028 | +1.13(+3.96%) |
Feb 22, 2012 | 28.66 | 28.72 | 28.29 | 28.60 | 27,713,414 | -0.03(-0.10%) |
Feb 21, 2012 | 28.64 | 28.76 | 28.49 | 28.63 | 28,421,624 | +0.19(+0.67%) |
Feb 17, 2012 | 28.29 | 28.49 | 28.19 | 28.44 | 39,381,568 | +0.40(+1.42%) |
Feb 16, 2012 | 27.82 | 28.07 | 27.73 | 28.04 | 27,455,292 | +0.37(+1.33%) |
Feb 15, 2012 | 28.04 | 28.05 | 27.58 | 27.67 | 28,055,960 | -0.27(-0.95%) |
Feb 14, 2012 | 27.92 | 28.15 | 27.73 | 27.93 | 26,598,120 | -0.19(-0.68%) |
Feb 13, 2012 | 28.07 | 28.14 | 27.88 | 28.13 | 70,703,184 | +0.29(+1.03%) |
Feb 10, 2012 | 28.01 | 28.04 | 27.68 | 27.84 | 74,279,768 | -0.38(-1.33%) |
Feb 09, 2012 | 28.48 | 28.54 | 28.19 | 28.21 | 29,944,118 | -0.16(-0.57%) |
Feb 08, 2012 | 28.30 | 28.48 | 28.14 | 28.38 | 22,807,228 | +0.09(+0.31%) |
Feb 07, 2012 | 28.05 | 28.32 | 27.89 | 28.29 | 24,422,616 | +0.19(+0.68%) |
Feb 06, 2012 | 28.01 | 28.24 | 27.95 | 28.10 | 28,973,840 | +0.04(+0.16%) |
Feb 03, 2012 | 28.02 | 28.17 | 27.90 | 28.05 | 30,433,834 | +0.40(+1.44%) |
Feb 02, 2012 | 27.80 | 27.92 | 27.58 | 27.65 | 25,637,820 | -0.03(-0.11%) |