Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.05 | 28.17 | 27.22 | 27.57 | 2,221,422 | -0.53(-1.87%) |
Apr 27, 2012 | 27.38 | 28.31 | 27.35 | 28.10 | 2,864,608 | +0.79(+2.89%) |
Apr 26, 2012 | 26.59 | 27.45 | 26.49 | 27.31 | 3,628,200 | +0.74(+2.78%) |
Apr 25, 2012 | 26.28 | 26.73 | 25.93 | 26.57 | 6,405,427 | +0.45(+1.73%) |
Apr 24, 2012 | 27.93 | 28.03 | 26.00 | 26.12 | 17,553,816 | -8.28(-24.06%) |
Apr 23, 2012 | 34.19 | 34.41 | 33.98 | 34.40 | 1,591,094 | -0.12(-0.35%) |
Apr 20, 2012 | 34.29 | 34.60 | 34.20 | 34.52 | 1,375,843 | +0.42(+1.24%) |
Apr 19, 2012 | 33.92 | 34.27 | 33.69 | 34.10 | 1,163,476 | +0.20(+0.60%) |
Apr 18, 2012 | 34.02 | 34.05 | 33.50 | 33.89 | 1,419,728 | -0.21(-0.62%) |
Apr 17, 2012 | 34.05 | 34.29 | 33.81 | 34.10 | 2,219,251 | +0.24(+0.71%) |
Apr 16, 2012 | 34.28 | 34.28 | 33.60 | 33.86 | 2,332,435 | -0.38(-1.12%) |
Apr 13, 2012 | 34.12 | 34.34 | 33.99 | 34.25 | 1,385,837 | +0.12(+0.35%) |
Apr 12, 2012 | 33.40 | 34.13 | 33.34 | 34.13 | 2,017,019 | +0.75(+2.23%) |
Apr 11, 2012 | 32.45 | 33.43 | 32.45 | 33.38 | 1,818,200 | +1.17(+3.64%) |
Apr 10, 2012 | 32.39 | 32.60 | 32.07 | 32.21 | 2,641,561 | -0.17(-0.51%) |
Apr 09, 2012 | 32.51 | 32.53 | 32.03 | 32.37 | 2,237,324 | -0.55(-1.67%) |
Apr 05, 2012 | 33.05 | 33.40 | 32.87 | 32.92 | 1,295,203 | -0.14(-0.41%) |
Apr 04, 2012 | 32.76 | 33.28 | 32.73 | 33.06 | 1,670,598 | +0.05(+0.16%) |
Apr 03, 2012 | 32.92 | 33.33 | 32.75 | 33.00 | 1,459,498 | +0.02(+0.05%) |
Apr 02, 2012 | 32.09 | 33.02 | 32.08 | 32.99 | 1,938,734 | +0.62(+1.91%) |
Mar 30, 2012 | 32.91 | 32.91 | 32.24 | 32.37 | 1,771,523 | -0.30(-0.92%) |
Mar 29, 2012 | 33.19 | 33.19 | 31.60 | 32.67 | 6,083,871 | -1.63(-4.76%) |
Mar 28, 2012 | 35.16 | 35.45 | 34.31 | 34.31 | 1,906,409 | -0.92(-2.61%) |
Mar 27, 2012 | 34.86 | 35.53 | 34.68 | 35.22 | 2,282,226 | +0.31(+0.88%) |
Mar 26, 2012 | 34.65 | 35.11 | 34.58 | 34.92 | 1,133,747 | +0.56(+1.62%) |
Mar 23, 2012 | 34.16 | 34.43 | 33.55 | 34.36 | 802,296 | +0.23(+0.66%) |
Mar 22, 2012 | 34.07 | 34.27 | 33.85 | 34.13 | 700,652 | -0.13(-0.37%) |
Mar 21, 2012 | 34.32 | 34.47 | 34.16 | 34.26 | 1,079,735 | +0.01(+0.02%) |
Mar 20, 2012 | 34.03 | 34.29 | 33.78 | 34.25 | 1,164,015 | +0.00(+0.00%) |
Mar 19, 2012 | 34.06 | 34.49 | 33.95 | 34.25 | 961,650 | +0.08(+0.22%) |
Mar 16, 2012 | 34.37 | 34.42 | 33.94 | 34.18 | 1,497,073 | -0.11(-0.31%) |
Mar 15, 2012 | 34.32 | 34.45 | 34.13 | 34.28 | 1,135,636 | -0.04(-0.11%) |
Mar 14, 2012 | 34.48 | 34.52 | 34.10 | 34.32 | 895,497 | -0.17(-0.50%) |
Mar 13, 2012 | 34.22 | 34.54 | 34.01 | 34.49 | 938,046 | +0.40(+1.17%) |
Mar 12, 2012 | 34.16 | 34.25 | 33.96 | 34.10 | 926,317 | -0.09(-0.26%) |
Mar 09, 2012 | 33.99 | 34.35 | 33.87 | 34.19 | 1,041,290 | +0.32(+0.96%) |
Mar 08, 2012 | 33.85 | 33.93 | 33.59 | 33.86 | 1,663,120 | +0.08(+0.22%) |
Mar 07, 2012 | 33.46 | 33.86 | 33.34 | 33.79 | 1,684,561 | +0.38(+1.15%) |
Mar 06, 2012 | 32.58 | 33.45 | 32.56 | 33.40 | 2,744,325 | +0.18(+0.54%) |
Mar 05, 2012 | 32.60 | 33.44 | 32.33 | 33.22 | 3,199,151 | +1.08(+3.37%) |
Mar 02, 2012 | 33.02 | 33.51 | 31.73 | 32.14 | 4,368,831 | -1.34(-4.00%) |
Mar 01, 2012 | 33.15 | 33.68 | 33.03 | 33.48 | 1,589,114 | +0.48(+1.46%) |
Feb 29, 2012 | 33.35 | 33.73 | 32.98 | 33.00 | 2,802,485 | -0.32(-0.95%) |
Feb 28, 2012 | 33.06 | 33.40 | 32.73 | 33.31 | 1,703,968 | +0.32(+0.98%) |
Feb 27, 2012 | 32.66 | 33.23 | 32.55 | 32.99 | 1,871,659 | +0.18(+0.55%) |
Feb 24, 2012 | 32.88 | 33.22 | 32.70 | 32.81 | 981,316 | -0.08(-0.23%) |
Feb 23, 2012 | 32.65 | 33.00 | 32.41 | 32.88 | 1,234,588 | +0.29(+0.88%) |
Feb 22, 2012 | 32.94 | 33.09 | 32.55 | 32.60 | 1,018,702 | -0.28(-0.85%) |
Feb 21, 2012 | 33.21 | 33.40 | 32.80 | 32.88 | 650,740 | -0.32(-0.97%) |
Feb 17, 2012 | 33.16 | 33.29 | 33.06 | 33.20 | 755,952 | +0.20(+0.59%) |
Feb 16, 2012 | 32.48 | 33.11 | 32.06 | 33.00 | 1,310,943 | +0.41(+1.25%) |
Feb 15, 2012 | 33.27 | 33.27 | 32.52 | 32.60 | 873,556 | -0.53(-1.59%) |
Feb 14, 2012 | 32.96 | 33.17 | 32.85 | 33.13 | 973,391 | +0.18(+0.55%) |
Feb 13, 2012 | 33.13 | 33.38 | 32.89 | 32.94 | 1,234,351 | -0.17(-0.50%) |
Feb 10, 2012 | 32.76 | 33.11 | 32.61 | 33.11 | 775,210 | +0.12(+0.36%) |
Feb 09, 2012 | 33.06 | 33.06 | 32.63 | 32.99 | 1,015,401 | -0.11(-0.32%) |
Feb 08, 2012 | 32.96 | 33.15 | 32.85 | 33.09 | 1,277,830 | +0.05(+0.16%) |
Feb 07, 2012 | 32.75 | 33.05 | 32.67 | 33.04 | 787,171 | +0.32(+0.99%) |
Feb 06, 2012 | 32.63 | 32.79 | 32.54 | 32.72 | 693,686 | -0.08(-0.25%) |
Feb 03, 2012 | 32.43 | 32.88 | 32.43 | 32.80 | 2,120,541 | +0.58(+1.80%) |
Feb 02, 2012 | 32.21 | 32.43 | 31.06 | 32.22 | 4,613,672 | +2.46(+8.27%) |