Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.64 | 33.70 | 33.05 | 33.30 | 2,202,809 | -0.45(-1.32%) |
Apr 27, 2012 | 33.18 | 33.85 | 33.15 | 33.75 | 3,189,527 | +0.63(+1.91%) |
Apr 26, 2012 | 32.64 | 33.24 | 32.36 | 33.12 | 2,290,216 | +0.43(+1.30%) |
Apr 25, 2012 | 32.84 | 32.95 | 32.54 | 32.69 | 2,563,265 | +0.34(+1.05%) |
Apr 24, 2012 | 32.16 | 32.51 | 32.10 | 32.35 | 3,029,274 | +0.30(+0.93%) |
Apr 23, 2012 | 31.49 | 32.08 | 31.38 | 32.05 | 3,490,175 | +0.10(+0.32%) |
Apr 20, 2012 | 31.95 | 32.18 | 31.76 | 31.95 | 3,381,926 | +0.13(+0.40%) |
Apr 19, 2012 | 32.46 | 32.50 | 31.59 | 31.83 | 3,388,094 | -0.62(-1.90%) |
Apr 18, 2012 | 33.27 | 33.54 | 32.28 | 32.44 | 4,892,371 | -0.74(-2.23%) |
Apr 17, 2012 | 32.95 | 33.38 | 32.63 | 33.18 | 4,853,241 | +0.76(+2.34%) |
Apr 16, 2012 | 32.58 | 32.73 | 32.29 | 32.42 | 3,194,876 | +0.04(+0.13%) |
Apr 13, 2012 | 32.79 | 32.85 | 32.30 | 32.38 | 5,055,660 | +0.03(+0.10%) |
Apr 12, 2012 | 32.02 | 32.42 | 32.02 | 32.35 | 3,783,176 | +0.38(+1.18%) |
Apr 11, 2012 | 32.26 | 32.30 | 31.89 | 31.97 | 2,541,263 | +0.12(+0.37%) |
Apr 10, 2012 | 32.18 | 32.34 | 31.74 | 31.85 | 4,749,959 | -0.47(-1.45%) |
Apr 09, 2012 | 32.09 | 32.47 | 32.05 | 32.32 | 2,672,282 | -0.31(-0.94%) |
Apr 05, 2012 | 33.32 | 33.32 | 32.57 | 32.63 | 6,900,694 | -0.86(-2.57%) |
Apr 04, 2012 | 33.26 | 33.55 | 33.24 | 33.49 | 2,189,546 | -0.20(-0.60%) |
Apr 03, 2012 | 34.03 | 34.11 | 33.47 | 33.69 | 2,395,833 | -0.35(-1.01%) |
Apr 02, 2012 | 33.38 | 34.21 | 33.20 | 34.04 | 2,823,040 | +0.58(+1.75%) |
Mar 30, 2012 | 33.23 | 33.48 | 33.11 | 33.45 | 3,797,891 | +0.38(+1.16%) |
Mar 29, 2012 | 32.52 | 33.12 | 32.43 | 33.07 | 3,854,342 | +0.35(+1.06%) |
Mar 28, 2012 | 33.56 | 33.70 | 32.63 | 32.72 | 4,516,823 | -0.75(-2.24%) |
Mar 27, 2012 | 33.81 | 33.83 | 33.38 | 33.47 | 3,222,737 | -0.24(-0.71%) |
Mar 26, 2012 | 33.62 | 33.73 | 33.48 | 33.71 | 2,812,044 | +0.48(+1.44%) |
Mar 23, 2012 | 32.79 | 33.26 | 32.76 | 33.23 | 4,281,035 | +0.48(+1.46%) |
Mar 22, 2012 | 32.94 | 32.99 | 32.30 | 32.76 | 2,314,126 | -0.53(-1.58%) |
Mar 21, 2012 | 33.57 | 33.57 | 33.02 | 33.28 | 2,527,262 | -0.32(-0.96%) |
Mar 20, 2012 | 33.61 | 34.13 | 33.55 | 33.61 | 2,572,421 | -0.52(-1.53%) |
Mar 19, 2012 | 34.06 | 34.31 | 33.90 | 34.13 | 1,714,014 | +0.04(+0.11%) |
Mar 16, 2012 | 34.18 | 34.23 | 34.03 | 34.09 | 2,079,141 | -0.02(-0.05%) |
Mar 15, 2012 | 34.05 | 34.16 | 33.74 | 34.11 | 1,769,848 | +0.13(+0.38%) |
Mar 14, 2012 | 34.23 | 34.31 | 33.83 | 33.98 | 1,934,219 | -0.35(-1.02%) |
Mar 13, 2012 | 33.77 | 34.33 | 33.77 | 34.33 | 1,824,293 | +0.80(+2.38%) |
Mar 12, 2012 | 33.48 | 33.66 | 33.38 | 33.53 | 1,982,794 | -0.03(-0.08%) |
Mar 09, 2012 | 33.20 | 33.70 | 33.13 | 33.56 | 3,198,193 | +0.43(+1.28%) |
Mar 08, 2012 | 32.85 | 33.26 | 32.74 | 33.13 | 2,125,471 | +0.50(+1.55%) |
Mar 07, 2012 | 32.23 | 32.74 | 32.23 | 32.63 | 4,769,967 | +0.34(+1.05%) |
Mar 06, 2012 | 33.27 | 33.27 | 32.25 | 32.29 | 3,288,671 | -1.43(-4.24%) |
Mar 05, 2012 | 33.60 | 33.79 | 33.22 | 33.72 | 2,744,650 | +0.09(+0.25%) |
Mar 02, 2012 | 33.90 | 33.92 | 33.54 | 33.63 | 2,172,353 | -0.41(-1.20%) |
Mar 01, 2012 | 34.11 | 34.49 | 33.85 | 34.04 | 2,019,231 | +0.02(+0.05%) |
Feb 29, 2012 | 34.36 | 34.46 | 33.86 | 34.03 | 1,927,186 | -0.31(-0.91%) |
Feb 28, 2012 | 34.61 | 34.64 | 34.09 | 34.34 | 2,016,172 | -0.21(-0.62%) |
Feb 27, 2012 | 34.50 | 34.80 | 34.20 | 34.55 | 2,152,109 | -0.18(-0.53%) |
Feb 24, 2012 | 34.76 | 35.07 | 34.61 | 34.74 | 1,576,879 | +0.05(+0.14%) |
Feb 23, 2012 | 34.69 | 34.73 | 34.35 | 34.69 | 1,459,215 | -0.13(-0.36%) |
Feb 22, 2012 | 34.76 | 35.29 | 34.76 | 34.81 | 1,510,015 | -0.37(-1.05%) |
Feb 21, 2012 | 35.11 | 35.30 | 34.73 | 35.18 | 2,065,555 | +0.23(+0.65%) |
Feb 17, 2012 | 35.45 | 35.54 | 34.72 | 34.96 | 1,679,632 | -0.27(-0.78%) |
Feb 16, 2012 | 34.80 | 35.34 | 34.64 | 35.23 | 1,857,834 | +0.52(+1.49%) |
Feb 15, 2012 | 35.17 | 35.19 | 34.52 | 34.71 | 2,229,880 | -0.20(-0.56%) |
Feb 14, 2012 | 34.89 | 34.98 | 34.62 | 34.91 | 1,788,148 | -0.02(-0.06%) |
Feb 13, 2012 | 34.48 | 34.93 | 34.32 | 34.93 | 1,977,779 | +0.81(+2.37%) |
Feb 10, 2012 | 34.16 | 34.19 | 33.81 | 34.12 | 951,983 | -0.46(-1.33%) |
Feb 09, 2012 | 34.59 | 34.64 | 34.34 | 34.58 | 1,372,360 | +0.11(+0.31%) |
Feb 08, 2012 | 34.43 | 34.57 | 34.21 | 34.48 | 1,657,382 | +0.15(+0.45%) |
Feb 07, 2012 | 34.22 | 34.38 | 33.97 | 34.32 | 1,314,035 | -0.09(-0.26%) |
Feb 06, 2012 | 34.45 | 34.60 | 34.31 | 34.41 | 1,603,190 | -0.30(-0.87%) |
Feb 03, 2012 | 34.47 | 34.86 | 34.47 | 34.71 | 2,199,289 | +0.59(+1.72%) |
Feb 02, 2012 | 34.16 | 34.25 | 34.00 | 34.13 | 1,597,482 | +0.05(+0.14%) |