Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.57 | 41.17 | 37.40 | 39.98 | 13,815,929 | +2.19(+5.80%) |
Apr 27, 2012 | 36.73 | 40.30 | 36.56 | 37.78 | 26,445,770 | +7.20(+23.54%) |
Apr 26, 2012 | 30.33 | 30.82 | 29.59 | 30.58 | 6,282,568 | +0.29(+0.96%) |
Apr 25, 2012 | 29.71 | 30.33 | 29.46 | 30.29 | 3,357,938 | +0.73(+2.47%) |
Apr 24, 2012 | 29.54 | 29.76 | 29.21 | 29.56 | 2,468,007 | +0.14(+0.48%) |
Apr 23, 2012 | 29.78 | 29.84 | 29.05 | 29.42 | 2,534,020 | -0.52(-1.72%) |
Apr 20, 2012 | 29.76 | 29.98 | 29.63 | 29.94 | 3,696,004 | +0.37(+1.24%) |
Apr 19, 2012 | 29.39 | 29.98 | 29.37 | 29.57 | 3,421,207 | +0.06(+0.19%) |
Apr 18, 2012 | 29.24 | 29.83 | 29.15 | 29.52 | 3,622,284 | +0.29(+0.99%) |
Apr 17, 2012 | 29.24 | 29.62 | 29.18 | 29.23 | 3,002,602 | -0.03(-0.10%) |
Apr 16, 2012 | 29.95 | 29.95 | 29.03 | 29.25 | 3,009,973 | -0.56(-1.87%) |
Apr 13, 2012 | 30.01 | 30.25 | 29.77 | 29.81 | 2,969,159 | -0.20(-0.67%) |
Apr 12, 2012 | 29.99 | 30.30 | 29.84 | 30.01 | 3,824,849 | +0.12(+0.41%) |
Apr 11, 2012 | 30.13 | 30.45 | 29.82 | 29.89 | 3,248,737 | +0.17(+0.57%) |
Apr 10, 2012 | 30.34 | 30.79 | 29.64 | 29.72 | 3,754,007 | -0.60(-1.98%) |
Apr 09, 2012 | 30.40 | 30.50 | 30.16 | 30.32 | 2,184,091 | -0.52(-1.67%) |
Apr 05, 2012 | 30.29 | 30.88 | 30.20 | 30.84 | 2,464,533 | +0.54(+1.79%) |
Apr 04, 2012 | 30.96 | 30.96 | 29.98 | 30.29 | 4,195,515 | -0.87(-2.80%) |
Apr 03, 2012 | 31.29 | 31.51 | 30.99 | 31.17 | 2,852,666 | -0.07(-0.24%) |
Apr 02, 2012 | 31.17 | 31.52 | 30.79 | 31.24 | 3,644,180 | -0.10(-0.33%) |
Mar 30, 2012 | 31.37 | 31.62 | 31.15 | 31.34 | 5,191,984 | +0.18(+0.57%) |
Mar 29, 2012 | 30.42 | 31.28 | 30.32 | 31.17 | 6,944,367 | +0.67(+2.18%) |
Mar 28, 2012 | 31.87 | 32.03 | 30.24 | 30.50 | 13,727,463 | -1.48(-4.63%) |
Mar 27, 2012 | 32.10 | 32.48 | 31.94 | 31.98 | 6,374,759 | -1.24(-3.72%) |
Mar 26, 2012 | 32.29 | 33.34 | 32.23 | 33.22 | 3,518,149 | +1.22(+3.81%) |
Mar 23, 2012 | 32.00 | 32.08 | 31.55 | 32.00 | 1,860,590 | -0.07(-0.23%) |
Mar 22, 2012 | 31.56 | 32.23 | 31.44 | 32.08 | 1,941,567 | +0.20(+0.62%) |
Mar 21, 2012 | 31.59 | 32.06 | 31.59 | 31.88 | 1,384,122 | +0.19(+0.59%) |
Mar 20, 2012 | 31.85 | 31.89 | 31.48 | 31.69 | 1,810,939 | -0.32(-1.01%) |
Mar 19, 2012 | 31.40 | 32.14 | 31.27 | 32.01 | 2,392,871 | +0.51(+1.62%) |
Mar 16, 2012 | 31.09 | 31.63 | 31.09 | 31.50 | 3,722,563 | +0.32(+1.02%) |
Mar 15, 2012 | 30.33 | 31.32 | 30.28 | 31.18 | 3,433,499 | +0.81(+2.65%) |
Mar 14, 2012 | 30.36 | 30.66 | 30.17 | 30.38 | 2,670,283 | -0.11(-0.37%) |
Mar 13, 2012 | 30.28 | 30.59 | 30.03 | 30.49 | 2,729,848 | +0.41(+1.37%) |
Mar 12, 2012 | 29.96 | 30.15 | 29.78 | 30.08 | 3,633,511 | +0.36(+1.20%) |
Mar 09, 2012 | 30.38 | 30.41 | 29.46 | 29.72 | 6,623,980 | -0.57(-1.89%) |
Mar 08, 2012 | 30.94 | 30.96 | 29.94 | 30.29 | 5,543,229 | -0.53(-1.73%) |
Mar 07, 2012 | 30.63 | 31.03 | 30.13 | 30.83 | 3,778,157 | +0.11(+0.37%) |
Mar 06, 2012 | 30.92 | 31.27 | 30.67 | 30.72 | 4,126,572 | -0.58(-1.86%) |
Mar 05, 2012 | 31.29 | 31.44 | 30.96 | 31.30 | 2,966,609 | -0.23(-0.74%) |
Mar 02, 2012 | 31.71 | 32.14 | 31.40 | 31.53 | 2,712,433 | -0.40(-1.26%) |
Mar 01, 2012 | 31.83 | 32.31 | 31.83 | 31.93 | 3,918,941 | +0.02(+0.06%) |
Feb 29, 2012 | 31.63 | 32.09 | 31.41 | 31.92 | 3,597,110 | +0.24(+0.77%) |
Feb 28, 2012 | 31.28 | 32.24 | 31.21 | 31.67 | 4,217,680 | +0.61(+1.96%) |
Feb 27, 2012 | 30.75 | 31.32 | 30.71 | 31.06 | 3,508,363 | +0.16(+0.52%) |
Feb 24, 2012 | 31.18 | 31.29 | 30.85 | 30.90 | 2,479,499 | -0.26(-0.84%) |
Feb 23, 2012 | 31.00 | 31.46 | 30.77 | 31.17 | 2,718,023 | +0.23(+0.73%) |
Feb 22, 2012 | 31.05 | 31.34 | 30.88 | 30.94 | 1,458,779 | -0.01(-0.03%) |
Feb 21, 2012 | 31.10 | 31.23 | 30.77 | 30.95 | 3,501,936 | -0.05(-0.15%) |
Feb 17, 2012 | 31.24 | 31.42 | 30.91 | 31.00 | 2,431,373 | -0.19(-0.60%) |
Feb 16, 2012 | 31.59 | 31.87 | 30.81 | 31.18 | 4,383,021 | -0.14(-0.45%) |
Feb 15, 2012 | 31.74 | 31.98 | 31.17 | 31.33 | 3,651,786 | -0.47(-1.47%) |
Feb 14, 2012 | 32.21 | 32.57 | 31.59 | 31.79 | 4,186,299 | -0.46(-1.42%) |
Feb 13, 2012 | 31.68 | 32.33 | 31.58 | 32.25 | 3,657,436 | +0.82(+2.59%) |
Feb 10, 2012 | 29.91 | 31.56 | 29.86 | 31.44 | 7,605,750 | -0.58(-1.81%) |
Feb 09, 2012 | 31.33 | 32.08 | 30.22 | 32.02 | 8,809,169 | +0.48(+1.52%) |
Feb 08, 2012 | 31.63 | 31.98 | 31.28 | 31.54 | 4,433,362 | -0.37(-1.15%) |
Feb 07, 2012 | 31.27 | 31.93 | 31.05 | 31.91 | 3,795,633 | +0.44(+1.40%) |
Feb 06, 2012 | 31.88 | 31.97 | 31.33 | 31.47 | 3,650,263 | -0.61(-1.90%) |
Feb 03, 2012 | 31.31 | 32.10 | 30.83 | 32.08 | 4,559,830 | +1.12(+3.63%) |
Feb 02, 2012 | 30.86 | 31.15 | 30.74 | 30.95 | 2,320,662 | +0.08(+0.27%) |