Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.37 | 33.41 | 33.09 | 33.38 | 5,392,205 | +0.02(+0.07%) |
Apr 27, 2012 | 33.51 | 33.51 | 33.23 | 33.35 | 9,444,260 | +0.29(+0.88%) |
Apr 26, 2012 | 32.73 | 33.12 | 32.66 | 33.06 | 4,180,258 | +0.09(+0.26%) |
Apr 25, 2012 | 32.97 | 33.01 | 32.68 | 32.98 | 6,154,270 | +0.53(+1.63%) |
Apr 24, 2012 | 32.14 | 32.69 | 32.11 | 32.45 | 4,111,669 | +0.13(+0.39%) |
Apr 23, 2012 | 32.23 | 32.37 | 31.88 | 32.32 | 5,343,808 | -0.66(-1.99%) |
Apr 20, 2012 | 33.29 | 33.33 | 32.91 | 32.98 | 5,449,071 | +0.18(+0.56%) |
Apr 19, 2012 | 33.07 | 33.19 | 32.58 | 32.79 | 6,468,390 | +0.08(+0.23%) |
Apr 18, 2012 | 32.82 | 32.97 | 32.64 | 32.72 | 5,534,691 | +0.46(+1.42%) |
Apr 17, 2012 | 32.10 | 32.39 | 31.90 | 32.26 | 5,151,990 | +0.44(+1.37%) |
Apr 16, 2012 | 32.02 | 32.13 | 31.56 | 31.82 | 4,672,692 | +0.18(+0.55%) |
Apr 13, 2012 | 32.27 | 32.29 | 31.60 | 31.65 | 6,208,407 | -0.61(-1.89%) |
Apr 12, 2012 | 31.69 | 32.34 | 31.67 | 32.26 | 7,010,817 | +1.11(+3.56%) |
Apr 11, 2012 | 31.55 | 31.58 | 31.08 | 31.15 | 6,054,648 | +0.15(+0.48%) |
Apr 10, 2012 | 31.24 | 31.44 | 30.79 | 31.00 | 10,059,909 | -0.40(-1.27%) |
Apr 09, 2012 | 31.09 | 31.52 | 31.04 | 31.40 | 3,737,256 | -0.06(-0.20%) |
Apr 05, 2012 | 31.44 | 32.14 | 31.41 | 31.46 | 5,818,907 | +0.05(+0.16%) |
Apr 04, 2012 | 31.52 | 31.96 | 31.22 | 31.41 | 13,984,297 | -0.82(-2.55%) |
Apr 03, 2012 | 32.93 | 32.95 | 31.91 | 32.24 | 15,897,370 | -0.93(-2.82%) |
Apr 02, 2012 | 32.63 | 33.42 | 32.52 | 33.17 | 6,458,784 | +0.65(+1.99%) |
Mar 30, 2012 | 32.62 | 32.70 | 32.28 | 32.52 | 6,959,105 | +0.45(+1.41%) |
Mar 29, 2012 | 31.49 | 32.11 | 31.44 | 32.07 | 7,386,342 | +0.28(+0.88%) |
Mar 28, 2012 | 32.10 | 32.13 | 31.43 | 31.79 | 8,121,081 | -0.32(-0.99%) |
Mar 27, 2012 | 32.55 | 32.68 | 32.11 | 32.11 | 4,529,941 | -0.51(-1.56%) |
Mar 26, 2012 | 32.48 | 32.67 | 32.28 | 32.62 | 6,693,993 | +0.46(+1.44%) |
Mar 23, 2012 | 31.78 | 32.30 | 31.62 | 32.16 | 6,252,483 | +0.40(+1.24%) |
Mar 22, 2012 | 31.80 | 31.88 | 31.52 | 31.76 | 9,570,714 | -0.66(-2.04%) |
Mar 21, 2012 | 32.48 | 32.64 | 32.30 | 32.42 | 4,659,177 | -0.38(-1.15%) |
Mar 20, 2012 | 32.89 | 32.94 | 32.64 | 32.80 | 8,729,132 | -1.12(-3.31%) |
Mar 19, 2012 | 33.72 | 34.16 | 33.64 | 33.92 | 5,025,837 | +0.37(+1.10%) |
Mar 16, 2012 | 33.65 | 33.78 | 33.53 | 33.55 | 6,468,029 | +0.15(+0.44%) |
Mar 15, 2012 | 33.25 | 33.49 | 33.12 | 33.40 | 7,833,929 | +0.45(+1.36%) |
Mar 14, 2012 | 33.61 | 33.66 | 32.75 | 32.95 | 11,030,294 | -0.91(-2.69%) |
Mar 13, 2012 | 33.45 | 33.89 | 33.38 | 33.87 | 10,670,234 | +0.85(+2.57%) |
Mar 12, 2012 | 33.07 | 33.25 | 32.98 | 33.02 | 5,660,734 | -0.29(-0.86%) |
Mar 09, 2012 | 33.15 | 33.54 | 32.99 | 33.30 | 5,429,510 | +0.06(+0.18%) |
Mar 08, 2012 | 33.22 | 33.34 | 32.97 | 33.25 | 5,694,257 | +0.49(+1.49%) |
Mar 07, 2012 | 32.65 | 32.85 | 32.43 | 32.76 | 5,496,057 | +0.43(+1.32%) |
Mar 06, 2012 | 32.51 | 32.52 | 32.13 | 32.33 | 7,735,531 | -1.06(-3.17%) |
Mar 05, 2012 | 33.81 | 33.82 | 33.21 | 33.39 | 6,232,066 | -0.75(-2.21%) |
Mar 02, 2012 | 34.56 | 34.58 | 33.95 | 34.15 | 3,549,534 | -0.57(-1.66%) |
Mar 01, 2012 | 34.70 | 34.94 | 34.57 | 34.72 | 4,203,756 | +0.21(+0.61%) |
Feb 29, 2012 | 35.42 | 35.57 | 34.37 | 34.51 | 8,551,849 | -0.40(-1.15%) |
Feb 28, 2012 | 34.75 | 35.08 | 34.68 | 34.91 | 6,285,865 | +0.35(+1.00%) |
Feb 27, 2012 | 34.16 | 34.69 | 34.05 | 34.56 | 6,417,919 | +0.11(+0.31%) |
Feb 24, 2012 | 34.48 | 34.67 | 34.37 | 34.46 | 5,240,894 | +0.06(+0.18%) |
Feb 23, 2012 | 34.37 | 34.57 | 34.10 | 34.39 | 6,051,103 | -0.05(-0.14%) |
Feb 22, 2012 | 34.28 | 34.57 | 34.24 | 34.44 | 5,596,187 | -0.06(-0.17%) |
Feb 21, 2012 | 34.40 | 34.74 | 34.28 | 34.50 | 6,587,115 | +0.79(+2.34%) |
Feb 17, 2012 | 34.02 | 34.03 | 33.40 | 33.71 | 5,813,815 | -0.35(-1.03%) |
Feb 16, 2012 | 33.41 | 34.08 | 33.31 | 34.06 | 6,586,124 | +0.37(+1.09%) |
Feb 15, 2012 | 34.26 | 34.26 | 33.56 | 33.70 | 7,660,481 | -0.32(-0.94%) |
Feb 14, 2012 | 34.24 | 34.28 | 33.63 | 34.01 | 5,745,437 | -0.72(-2.08%) |
Feb 13, 2012 | 34.86 | 34.88 | 34.51 | 34.74 | 3,974,834 | +0.58(+1.71%) |
Feb 10, 2012 | 34.06 | 34.21 | 33.89 | 34.15 | 7,712,221 | -1.12(-3.17%) |
Feb 09, 2012 | 35.58 | 35.60 | 34.96 | 35.27 | 7,259,707 | -0.49(-1.38%) |
Feb 08, 2012 | 35.87 | 36.16 | 35.40 | 35.76 | 6,531,892 | -0.46(-1.27%) |
Feb 07, 2012 | 36.00 | 36.26 | 35.57 | 36.22 | 6,169,697 | +0.00(+0.01%) |
Feb 06, 2012 | 36.23 | 36.30 | 36.01 | 36.22 | 5,358,294 | -0.17(-0.47%) |
Feb 03, 2012 | 36.06 | 36.42 | 35.96 | 36.39 | 7,612,053 | +0.55(+1.55%) |
Feb 02, 2012 | 36.01 | 36.15 | 35.64 | 35.83 | 7,866,257 | +0.20(+0.56%) |