Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.59 | 34.59 | 33.78 | 33.88 | 11,285,048 | -0.85(-2.45%) |
Apr 27, 2012 | 35.14 | 35.14 | 34.52 | 34.73 | 9,102,094 | -0.12(-0.34%) |
Apr 26, 2012 | 34.59 | 35.14 | 34.38 | 34.85 | 16,142,426 | -1.23(-3.41%) |
Apr 25, 2012 | 34.88 | 36.08 | 34.82 | 36.08 | 16,335,392 | +1.45(+4.19%) |
Apr 24, 2012 | 34.85 | 34.94 | 34.35 | 34.63 | 9,281,271 | -0.13(-0.37%) |
Apr 23, 2012 | 34.61 | 34.88 | 34.55 | 34.76 | 7,684,463 | -0.55(-1.56%) |
Apr 20, 2012 | 35.04 | 35.42 | 35.02 | 35.31 | 10,740,710 | +0.35(+1.00%) |
Apr 19, 2012 | 34.60 | 35.06 | 34.42 | 34.96 | 11,832,346 | +0.35(+1.01%) |
Apr 18, 2012 | 34.37 | 34.84 | 34.37 | 34.61 | 8,084,210 | -0.01(-0.03%) |
Apr 17, 2012 | 33.85 | 34.79 | 33.83 | 34.62 | 9,800,824 | +1.02(+3.04%) |
Apr 16, 2012 | 33.42 | 33.99 | 33.19 | 33.60 | 10,457,680 | +0.40(+1.20%) |
Apr 13, 2012 | 33.34 | 33.71 | 32.91 | 33.20 | 15,576,940 | +0.53(+1.62%) |
Apr 12, 2012 | 32.00 | 32.84 | 31.93 | 32.67 | 9,427,016 | +0.80(+2.51%) |
Apr 11, 2012 | 32.29 | 32.37 | 31.74 | 31.87 | 8,436,764 | +0.17(+0.54%) |
Apr 10, 2012 | 32.42 | 32.64 | 31.53 | 31.70 | 10,661,462 | -0.79(-2.43%) |
Apr 09, 2012 | 32.82 | 33.01 | 32.27 | 32.49 | 22,711,036 | -0.93(-2.78%) |
Apr 05, 2012 | 33.43 | 34.05 | 33.20 | 33.42 | 13,970,941 | -0.18(-0.54%) |
Apr 04, 2012 | 33.51 | 33.73 | 33.28 | 33.60 | 11,331,135 | -0.45(-1.32%) |
Apr 03, 2012 | 34.73 | 34.87 | 33.93 | 34.05 | 12,079,853 | -0.92(-2.63%) |
Apr 02, 2012 | 34.56 | 35.05 | 34.39 | 34.97 | 9,183,910 | +0.33(+0.95%) |
Mar 30, 2012 | 34.51 | 34.72 | 34.35 | 34.64 | 9,715,909 | +0.46(+1.35%) |
Mar 29, 2012 | 33.77 | 34.30 | 33.51 | 34.18 | 11,951,156 | +0.06(+0.18%) |
Mar 28, 2012 | 35.03 | 35.05 | 33.85 | 34.12 | 10,024,500 | -1.04(-2.96%) |
Mar 27, 2012 | 35.79 | 36.00 | 35.16 | 35.16 | 7,213,922 | -0.52(-1.46%) |
Mar 26, 2012 | 35.12 | 35.70 | 35.12 | 35.68 | 7,163,353 | +0.66(+1.88%) |
Mar 23, 2012 | 34.53 | 35.09 | 34.15 | 35.02 | 5,534,308 | +0.55(+1.60%) |
Mar 22, 2012 | 34.54 | 34.65 | 34.13 | 34.47 | 7,160,107 | -0.57(-1.63%) |
Mar 21, 2012 | 35.37 | 35.46 | 34.91 | 35.04 | 4,960,262 | -0.26(-0.74%) |
Mar 20, 2012 | 35.30 | 35.44 | 35.30 | 35.30 | 6,127,717 | -0.14(-0.40%) |
Mar 19, 2012 | 35.08 | 35.68 | 35.08 | 35.44 | 6,747,111 | +0.14(+0.40%) |
Mar 16, 2012 | 35.06 | 35.72 | 35.06 | 35.30 | 10,713,943 | +0.30(+0.86%) |
Mar 15, 2012 | 34.48 | 35.00 | 34.32 | 35.00 | 6,415,331 | +0.55(+1.60%) |
Mar 14, 2012 | 34.63 | 34.72 | 34.25 | 34.45 | 4,412,106 | -0.15(-0.43%) |
Mar 13, 2012 | 33.77 | 34.63 | 33.77 | 34.60 | 5,878,508 | +0.99(+2.95%) |
Mar 12, 2012 | 33.98 | 34.09 | 33.56 | 33.61 | 5,827,742 | -0.45(-1.32%) |
Mar 09, 2012 | 33.94 | 34.44 | 33.75 | 34.06 | 5,128,649 | +0.20(+0.59%) |
Mar 08, 2012 | 33.50 | 34.00 | 33.42 | 33.86 | 5,940,193 | +0.74(+2.23%) |
Mar 07, 2012 | 32.73 | 33.27 | 32.55 | 33.12 | 7,079,023 | +0.62(+1.91%) |
Mar 06, 2012 | 33.04 | 33.14 | 32.24 | 32.50 | 10,471,919 | -1.19(-3.53%) |
Mar 05, 2012 | 34.04 | 34.16 | 33.47 | 33.69 | 7,214,424 | -0.51(-1.49%) |
Mar 02, 2012 | 34.00 | 34.35 | 33.85 | 34.20 | 6,998,508 | +0.10(+0.29%) |
Mar 01, 2012 | 33.69 | 34.23 | 33.53 | 34.10 | 9,363,993 | +0.59(+1.76%) |
Feb 29, 2012 | 34.49 | 34.51 | 33.25 | 33.51 | 12,884,234 | -0.84(-2.45%) |
Feb 28, 2012 | 34.28 | 34.80 | 34.22 | 34.35 | 7,584,840 | +0.16(+0.47%) |
Feb 27, 2012 | 33.51 | 34.30 | 33.27 | 34.19 | 6,305,368 | +0.37(+1.09%) |
Feb 24, 2012 | 33.95 | 34.12 | 33.75 | 33.82 | 3,706,621 | -0.04(-0.12%) |
Feb 23, 2012 | 33.66 | 34.10 | 33.40 | 33.86 | 6,141,812 | +0.19(+0.56%) |
Feb 22, 2012 | 34.10 | 34.34 | 33.58 | 33.67 | 8,270,686 | -0.98(-2.83%) |
Feb 21, 2012 | 34.86 | 35.10 | 34.44 | 34.65 | 8,333,490 | -0.35(-1.00%) |
Feb 17, 2012 | 34.51 | 35.00 | 34.43 | 35.00 | 8,208,165 | +0.56(+1.63%) |
Feb 16, 2012 | 33.67 | 34.50 | 33.57 | 34.44 | 6,678,345 | +0.78(+2.32%) |
Feb 15, 2012 | 33.72 | 34.02 | 33.43 | 33.66 | 6,461,114 | +0.06(+0.18%) |
Feb 14, 2012 | 33.81 | 33.97 | 33.20 | 33.60 | 5,651,801 | -0.59(-1.73%) |
Feb 13, 2012 | 34.15 | 34.40 | 34.02 | 34.19 | 6,106,267 | +0.19(+0.56%) |
Feb 10, 2012 | 33.90 | 34.03 | 33.51 | 34.00 | 7,533,989 | -0.42(-1.22%) |
Feb 09, 2012 | 33.99 | 34.57 | 33.83 | 34.42 | 7,489,362 | +0.47(+1.38%) |
Feb 08, 2012 | 33.80 | 34.14 | 33.46 | 33.95 | 5,988,249 | +0.09(+0.27%) |
Feb 07, 2012 | 33.87 | 34.30 | 33.41 | 33.86 | 6,734,392 | -0.12(-0.35%) |
Feb 06, 2012 | 33.61 | 34.00 | 33.61 | 33.98 | 5,580,626 | -0.20(-0.59%) |
Feb 03, 2012 | 33.96 | 34.45 | 33.95 | 34.18 | 6,993,821 | +0.64(+1.91%) |
Feb 02, 2012 | 33.12 | 34.00 | 33.01 | 33.54 | 11,488,981 | -0.40(-1.18%) |