Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.60 | 32.74 | 31.87 | 32.04 | 4,987,203 | -0.59(-1.81%) |
Apr 27, 2012 | 32.67 | 32.71 | 32.33 | 32.63 | 3,394,940 | +0.14(+0.43%) |
Apr 26, 2012 | 32.44 | 32.64 | 32.30 | 32.49 | 5,664,296 | +0.05(+0.15%) |
Apr 25, 2012 | 32.08 | 32.50 | 32.00 | 32.44 | 5,369,521 | +0.49(+1.53%) |
Apr 24, 2012 | 31.64 | 32.00 | 31.64 | 31.95 | 5,960,793 | +0.31(+0.98%) |
Apr 23, 2012 | 31.01 | 31.76 | 31.01 | 31.64 | 5,701,078 | +0.06(+0.19%) |
Apr 20, 2012 | 31.26 | 31.72 | 31.21 | 31.58 | 9,122,126 | +0.48(+1.54%) |
Apr 19, 2012 | 31.37 | 31.49 | 30.82 | 31.10 | 7,528,574 | -0.18(-0.58%) |
Apr 18, 2012 | 31.07 | 31.49 | 30.90 | 31.28 | 6,172,113 | +0.02(+0.06%) |
Apr 17, 2012 | 30.97 | 31.42 | 30.96 | 31.26 | 5,187,424 | +0.43(+1.39%) |
Apr 16, 2012 | 30.75 | 31.00 | 30.48 | 30.83 | 4,127,023 | +0.34(+1.12%) |
Apr 13, 2012 | 31.08 | 31.08 | 30.48 | 30.49 | 4,106,501 | -0.69(-2.21%) |
Apr 12, 2012 | 30.58 | 31.21 | 30.56 | 31.18 | 5,554,492 | +0.60(+1.96%) |
Apr 11, 2012 | 30.50 | 30.90 | 30.47 | 30.58 | 6,038,330 | +0.62(+2.07%) |
Apr 10, 2012 | 30.52 | 30.73 | 29.93 | 29.96 | 5,721,699 | -0.67(-2.19%) |
Apr 09, 2012 | 30.69 | 30.91 | 30.39 | 30.63 | 4,384,360 | -0.67(-2.14%) |
Apr 05, 2012 | 31.12 | 31.40 | 31.06 | 31.30 | 3,873,920 | -0.07(-0.22%) |
Apr 04, 2012 | 31.33 | 31.59 | 31.07 | 31.37 | 6,282,587 | -0.32(-1.01%) |
Apr 03, 2012 | 31.37 | 31.69 | 31.25 | 31.69 | 6,455,975 | +0.35(+1.12%) |
Apr 02, 2012 | 31.22 | 31.50 | 31.03 | 31.34 | 6,159,021 | -0.05(-0.16%) |
Mar 30, 2012 | 31.76 | 31.83 | 31.15 | 31.39 | 4,672,844 | -0.08(-0.25%) |
Mar 29, 2012 | 31.55 | 31.65 | 31.17 | 31.47 | 5,841,745 | -0.41(-1.29%) |
Mar 28, 2012 | 31.13 | 31.94 | 31.01 | 31.88 | 8,851,752 | +0.80(+2.57%) |
Mar 27, 2012 | 31.50 | 31.66 | 31.06 | 31.08 | 5,014,092 | -0.34(-1.08%) |
Mar 26, 2012 | 31.34 | 31.42 | 30.98 | 31.42 | 4,179,354 | +0.43(+1.39%) |
Mar 23, 2012 | 30.90 | 31.01 | 30.57 | 30.99 | 2,930,186 | +0.16(+0.52%) |
Mar 22, 2012 | 30.78 | 30.94 | 30.54 | 30.83 | 4,045,996 | -0.24(-0.77%) |
Mar 21, 2012 | 31.18 | 31.38 | 30.96 | 31.07 | 4,343,283 | -0.30(-0.96%) |
Mar 20, 2012 | 31.14 | 31.59 | 31.05 | 31.37 | 4,269,792 | -0.01(-0.03%) |
Mar 19, 2012 | 31.00 | 31.71 | 30.82 | 31.38 | 6,351,543 | +0.32(+1.03%) |
Mar 16, 2012 | 31.33 | 31.41 | 30.97 | 31.06 | 8,127,460 | -0.14(-0.45%) |
Mar 15, 2012 | 30.47 | 31.20 | 30.27 | 31.20 | 8,629,039 | +0.78(+2.56%) |
Mar 14, 2012 | 30.48 | 30.68 | 29.99 | 30.42 | 6,278,673 | +0.02(+0.07%) |
Mar 13, 2012 | 29.53 | 30.46 | 29.39 | 30.40 | 7,556,026 | +1.09(+3.72%) |
Mar 12, 2012 | 29.40 | 29.40 | 28.92 | 29.31 | 5,246,261 | -0.15(-0.51%) |
Mar 09, 2012 | 29.12 | 29.66 | 29.08 | 29.46 | 3,809,644 | +0.36(+1.24%) |
Mar 08, 2012 | 28.98 | 29.31 | 28.82 | 29.10 | 4,744,968 | +0.36(+1.25%) |
Mar 07, 2012 | 28.28 | 28.82 | 28.28 | 28.74 | 4,529,727 | +0.43(+1.52%) |
Mar 06, 2012 | 28.62 | 28.71 | 28.24 | 28.31 | 5,734,763 | -0.65(-2.24%) |
Mar 05, 2012 | 29.20 | 29.22 | 28.75 | 28.96 | 4,815,804 | -0.35(-1.19%) |
Mar 02, 2012 | 29.24 | 29.44 | 29.08 | 29.31 | 4,091,906 | +0.09(+0.31%) |
Mar 01, 2012 | 29.40 | 29.57 | 29.08 | 29.22 | 7,194,688 | -0.03(-0.10%) |
Feb 29, 2012 | 29.53 | 29.61 | 29.11 | 29.25 | 8,457,949 | -0.20(-0.68%) |
Feb 28, 2012 | 29.82 | 29.87 | 29.35 | 29.45 | 6,802,191 | -0.31(-1.04%) |
Feb 27, 2012 | 29.24 | 30.10 | 29.09 | 29.76 | 5,569,069 | +0.28(+0.95%) |
Feb 24, 2012 | 29.84 | 29.90 | 29.30 | 29.48 | 3,569,034 | -0.33(-1.11%) |
Feb 23, 2012 | 29.46 | 29.90 | 29.35 | 29.81 | 3,765,299 | +0.34(+1.15%) |
Feb 22, 2012 | 30.00 | 30.00 | 29.41 | 29.47 | 4,713,166 | -0.62(-2.06%) |
Feb 21, 2012 | 30.37 | 30.40 | 29.89 | 30.09 | 4,220,443 | -0.24(-0.79%) |
Feb 17, 2012 | 30.34 | 30.39 | 30.00 | 30.33 | 4,403,978 | +0.14(+0.46%) |
Feb 16, 2012 | 29.36 | 30.31 | 29.28 | 30.19 | 7,219,612 | +0.81(+2.76%) |
Feb 15, 2012 | 29.73 | 29.75 | 29.22 | 29.38 | 5,653,777 | -0.22(-0.74%) |
Feb 14, 2012 | 29.48 | 29.60 | 29.18 | 29.60 | 4,493,815 | -0.05(-0.17%) |
Feb 13, 2012 | 29.65 | 29.75 | 29.48 | 29.65 | 3,769,762 | +0.32(+1.09%) |
Feb 10, 2012 | 29.10 | 29.52 | 29.00 | 29.33 | 5,502,893 | -0.09(-0.31%) |
Feb 09, 2012 | 29.73 | 29.83 | 29.30 | 29.42 | 7,693,772 | -0.23(-0.78%) |
Feb 08, 2012 | 29.49 | 29.79 | 29.37 | 29.65 | 8,679,662 | +0.13(+0.44%) |
Feb 07, 2012 | 28.79 | 29.70 | 28.71 | 29.52 | 9,504,781 | +0.70(+2.43%) |
Feb 06, 2012 | 28.93 | 29.00 | 28.65 | 28.82 | 4,971,229 | -0.30(-1.03%) |
Feb 03, 2012 | 28.55 | 29.25 | 28.51 | 29.12 | 9,080,949 | +1.10(+3.93%) |
Feb 02, 2012 | 28.13 | 28.16 | 27.79 | 28.02 | 5,620,276 | +0.07(+0.25%) |