Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.63 | 27.74 | 27.40 | 27.59 | 20,540,778 | +0.04(+0.15%) |
Apr 27, 2012 | 27.45 | 27.61 | 27.29 | 27.55 | 17,357,490 | +0.09(+0.34%) |
Apr 26, 2012 | 27.26 | 27.55 | 27.20 | 27.45 | 14,706,479 | +0.15(+0.56%) |
Apr 25, 2012 | 27.20 | 27.32 | 27.08 | 27.30 | 16,847,382 | +0.25(+0.91%) |
Apr 24, 2012 | 27.02 | 27.28 | 26.96 | 27.05 | 20,297,954 | +0.14(+0.51%) |
Apr 23, 2012 | 26.94 | 27.00 | 26.62 | 26.91 | 32,677,114 | -0.73(-2.63%) |
Apr 20, 2012 | 27.71 | 27.90 | 27.63 | 27.64 | 24,008,494 | +0.17(+0.62%) |
Apr 19, 2012 | 27.50 | 27.73 | 27.20 | 27.47 | 25,987,788 | +0.16(+0.60%) |
Apr 18, 2012 | 27.18 | 27.37 | 27.12 | 27.31 | 11,468,236 | +0.01(+0.05%) |
Apr 17, 2012 | 27.15 | 27.37 | 26.99 | 27.29 | 24,403,628 | +0.32(+1.19%) |
Apr 16, 2012 | 27.34 | 27.44 | 26.85 | 26.97 | 32,961,818 | -0.25(-0.91%) |
Apr 13, 2012 | 27.27 | 27.35 | 26.94 | 27.22 | 43,148,000 | -0.02(-0.08%) |
Apr 12, 2012 | 26.60 | 27.31 | 26.60 | 27.24 | 47,500,676 | +0.93(+3.55%) |
Apr 11, 2012 | 26.39 | 26.43 | 26.23 | 26.31 | 19,961,366 | +0.30(+1.16%) |
Apr 10, 2012 | 26.43 | 26.49 | 25.86 | 26.00 | 26,902,576 | -0.44(-1.65%) |
Apr 09, 2012 | 26.47 | 26.56 | 26.40 | 26.44 | 21,371,180 | -0.47(-1.76%) |
Apr 05, 2012 | 26.64 | 26.97 | 26.63 | 26.91 | 27,490,176 | +0.27(+1.02%) |
Apr 04, 2012 | 26.61 | 26.69 | 26.39 | 26.64 | 23,799,302 | -0.41(-1.53%) |
Apr 03, 2012 | 27.09 | 27.14 | 26.75 | 27.06 | 35,257,872 | +0.08(+0.30%) |
Apr 02, 2012 | 26.56 | 27.11 | 26.50 | 26.98 | 34,035,496 | +0.31(+1.16%) |
Mar 30, 2012 | 26.80 | 26.83 | 26.56 | 26.67 | 22,920,190 | +0.27(+1.01%) |
Mar 29, 2012 | 26.23 | 26.48 | 25.96 | 26.40 | 36,117,236 | -0.29(-1.09%) |
Mar 28, 2012 | 26.95 | 26.99 | 26.55 | 26.69 | 33,054,894 | -0.40(-1.48%) |
Mar 27, 2012 | 27.19 | 27.26 | 27.04 | 27.09 | 15,455,274 | -0.04(-0.16%) |
Mar 26, 2012 | 26.96 | 27.19 | 26.94 | 27.14 | 21,013,504 | +0.29(+1.07%) |
Mar 23, 2012 | 26.75 | 26.90 | 26.60 | 26.85 | 16,874,232 | +0.02(+0.07%) |
Mar 22, 2012 | 26.94 | 26.96 | 26.65 | 26.83 | 29,175,086 | -0.39(-1.42%) |
Mar 21, 2012 | 27.07 | 27.28 | 26.96 | 27.22 | 19,863,934 | +0.11(+0.40%) |
Mar 20, 2012 | 27.14 | 27.15 | 26.87 | 27.11 | 24,381,548 | -0.51(-1.84%) |
Mar 19, 2012 | 27.60 | 27.86 | 27.56 | 27.62 | 35,921,312 | -0.57(-2.04%) |
Mar 16, 2012 | 28.27 | 28.34 | 28.07 | 28.19 | 14,939,247 | -0.07(-0.26%) |
Mar 15, 2012 | 28.19 | 28.30 | 28.05 | 28.27 | 15,779,633 | +0.14(+0.49%) |
Mar 14, 2012 | 28.60 | 28.75 | 28.05 | 28.13 | 54,506,184 | -0.94(-3.23%) |
Mar 13, 2012 | 28.52 | 29.09 | 28.46 | 29.07 | 26,668,414 | +0.82(+2.91%) |
Mar 12, 2012 | 28.32 | 28.39 | 28.17 | 28.24 | 17,985,944 | -0.15(-0.51%) |
Mar 09, 2012 | 28.37 | 28.52 | 28.31 | 28.39 | 23,553,076 | +0.16(+0.57%) |
Mar 08, 2012 | 28.12 | 28.29 | 27.98 | 28.23 | 19,822,808 | +0.65(+2.35%) |
Mar 07, 2012 | 27.55 | 27.67 | 27.45 | 27.58 | 19,167,888 | +0.12(+0.45%) |
Mar 06, 2012 | 27.62 | 27.62 | 27.31 | 27.46 | 30,769,494 | -1.03(-3.63%) |
Mar 05, 2012 | 28.75 | 28.79 | 28.40 | 28.49 | 21,752,650 | -0.80(-2.73%) |
Mar 02, 2012 | 29.21 | 29.36 | 29.09 | 29.29 | 13,084,808 | -0.04(-0.12%) |
Mar 01, 2012 | 29.17 | 29.41 | 29.13 | 29.33 | 24,305,052 | +0.03(+0.09%) |
Feb 29, 2012 | 29.46 | 29.63 | 29.21 | 29.30 | 23,884,534 | -0.00(-0.01%) |
Feb 28, 2012 | 29.20 | 29.37 | 29.11 | 29.31 | 20,714,900 | +0.42(+1.46%) |
Feb 27, 2012 | 28.69 | 28.98 | 28.59 | 28.88 | 14,757,735 | -0.33(-1.12%) |
Feb 24, 2012 | 29.16 | 29.43 | 29.14 | 29.21 | 15,376,363 | +0.01(+0.05%) |
Feb 23, 2012 | 29.22 | 29.28 | 29.03 | 29.20 | 14,314,508 | -0.13(-0.45%) |
Feb 22, 2012 | 29.23 | 29.36 | 29.15 | 29.33 | 14,351,675 | +0.28(+0.98%) |
Feb 21, 2012 | 29.17 | 29.28 | 28.95 | 29.04 | 18,087,244 | -0.24(-0.82%) |
Feb 17, 2012 | 29.41 | 29.42 | 29.16 | 29.28 | 16,562,406 | -0.04(-0.14%) |
Feb 16, 2012 | 29.01 | 29.33 | 28.88 | 29.32 | 21,940,910 | +0.37(+1.27%) |
Feb 15, 2012 | 29.20 | 29.23 | 28.88 | 28.96 | 23,116,684 | +0.31(+1.07%) |
Feb 14, 2012 | 28.60 | 28.67 | 28.45 | 28.65 | 17,466,788 | -0.02(-0.08%) |
Feb 13, 2012 | 28.71 | 28.80 | 28.54 | 28.67 | 17,196,802 | +0.36(+1.26%) |
Feb 10, 2012 | 28.43 | 28.43 | 28.12 | 28.32 | 33,169,176 | -0.84(-2.89%) |
Feb 09, 2012 | 29.28 | 29.34 | 28.93 | 29.16 | 16,071,092 | -0.23(-0.77%) |
Feb 08, 2012 | 29.15 | 29.39 | 29.12 | 29.39 | 25,444,606 | +0.49(+1.71%) |
Feb 07, 2012 | 28.80 | 28.98 | 28.61 | 28.89 | 17,426,244 | -0.11(-0.38%) |
Feb 06, 2012 | 28.95 | 29.07 | 28.90 | 29.00 | 19,854,304 | -0.45(-1.53%) |
Feb 03, 2012 | 29.41 | 29.58 | 29.31 | 29.45 | 31,709,276 | +0.41(+1.40%) |
Feb 02, 2012 | 29.01 | 29.25 | 28.94 | 29.04 | 21,604,844 | +0.37(+1.29%) |