Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.73 | 30.17 | 29.21 | 29.94 | 16,088,383 | +0.13(+0.45%) |
Apr 27, 2012 | 29.70 | 30.05 | 29.62 | 29.80 | 14,838,219 | +0.30(+1.01%) |
Apr 26, 2012 | 29.18 | 29.73 | 28.94 | 29.51 | 17,502,820 | +0.34(+1.15%) |
Apr 25, 2012 | 29.31 | 29.42 | 28.66 | 29.17 | 19,038,086 | +0.26(+0.89%) |
Apr 24, 2012 | 29.12 | 29.27 | 28.69 | 28.91 | 16,176,499 | -0.13(-0.46%) |
Apr 23, 2012 | 28.70 | 29.19 | 28.16 | 29.05 | 24,878,160 | -0.32(-1.09%) |
Apr 20, 2012 | 30.05 | 30.17 | 29.34 | 29.37 | 20,996,974 | -0.36(-1.21%) |
Apr 19, 2012 | 30.29 | 30.59 | 29.46 | 29.73 | 33,429,940 | -0.20(-0.68%) |
Apr 18, 2012 | 29.41 | 30.20 | 29.23 | 29.93 | 26,204,000 | +0.41(+1.40%) |
Apr 17, 2012 | 29.35 | 29.86 | 28.98 | 29.52 | 22,730,746 | +0.66(+2.28%) |
Apr 16, 2012 | 29.41 | 29.51 | 28.79 | 28.86 | 18,743,804 | -0.02(-0.05%) |
Apr 13, 2012 | 29.15 | 29.26 | 28.69 | 28.87 | 19,674,230 | -0.74(-2.51%) |
Apr 12, 2012 | 28.26 | 29.71 | 28.16 | 29.62 | 27,365,244 | +1.65(+5.90%) |
Apr 11, 2012 | 28.91 | 28.95 | 27.93 | 27.97 | 26,724,874 | -0.42(-1.48%) |
Apr 10, 2012 | 29.01 | 29.27 | 28.09 | 28.39 | 24,376,738 | -0.68(-2.35%) |
Apr 09, 2012 | 28.73 | 29.45 | 28.67 | 29.07 | 16,090,601 | -0.22(-0.77%) |
Apr 05, 2012 | 29.46 | 29.89 | 29.18 | 29.29 | 18,199,130 | -0.18(-0.60%) |
Apr 04, 2012 | 29.08 | 29.57 | 28.85 | 29.47 | 17,671,826 | -0.43(-1.43%) |
Apr 03, 2012 | 30.34 | 30.40 | 29.65 | 29.90 | 22,746,960 | -0.41(-1.36%) |
Apr 02, 2012 | 29.64 | 30.56 | 29.53 | 30.31 | 25,337,686 | +0.83(+2.81%) |
Mar 30, 2012 | 29.43 | 29.57 | 28.85 | 29.48 | 19,060,686 | +0.33(+1.14%) |
Mar 29, 2012 | 28.73 | 29.22 | 28.49 | 29.15 | 22,934,158 | +0.19(+0.67%) |
Mar 28, 2012 | 29.76 | 29.79 | 28.56 | 28.95 | 39,390,436 | -1.08(-3.59%) |
Mar 27, 2012 | 30.30 | 30.73 | 30.01 | 30.03 | 17,875,588 | -0.10(-0.33%) |
Mar 26, 2012 | 30.23 | 30.41 | 29.79 | 30.13 | 19,861,836 | +0.31(+1.04%) |
Mar 23, 2012 | 29.70 | 30.15 | 29.39 | 29.82 | 22,453,256 | +0.12(+0.39%) |
Mar 22, 2012 | 30.29 | 30.61 | 29.41 | 29.70 | 31,846,138 | -1.14(-3.69%) |
Mar 21, 2012 | 30.74 | 31.15 | 30.29 | 30.84 | 30,850,080 | +0.50(+1.66%) |
Mar 20, 2012 | 30.34 | 30.34 | 29.37 | 30.34 | 26,437,446 | +0.01(+0.03%) |
Mar 19, 2012 | 29.74 | 30.95 | 29.69 | 30.33 | 21,260,172 | +0.45(+1.50%) |
Mar 16, 2012 | 29.99 | 30.22 | 29.65 | 29.88 | 29,280,768 | +0.16(+0.55%) |
Mar 15, 2012 | 29.87 | 30.08 | 29.62 | 29.72 | 24,592,782 | +0.18(+0.60%) |
Mar 14, 2012 | 30.22 | 30.29 | 29.26 | 29.54 | 27,605,418 | -0.75(-2.48%) |
Mar 13, 2012 | 29.81 | 30.51 | 29.79 | 30.29 | 29,204,282 | +0.64(+2.17%) |
Mar 12, 2012 | 30.05 | 30.53 | 29.31 | 29.65 | 25,258,864 | -0.40(-1.34%) |
Mar 09, 2012 | 30.87 | 31.08 | 29.95 | 30.05 | 35,679,500 | -0.56(-1.82%) |
Mar 08, 2012 | 30.22 | 30.79 | 30.27 | 30.61 | 21,504,596 | +0.40(+1.31%) |
Mar 07, 2012 | 30.67 | 30.72 | 29.86 | 30.22 | 29,169,164 | -0.35(-1.14%) |
Mar 06, 2012 | 30.31 | 30.80 | 29.95 | 30.56 | 34,327,144 | -0.78(-2.50%) |
Mar 05, 2012 | 31.85 | 31.98 | 30.97 | 31.35 | 37,905,192 | -1.22(-3.76%) |
Mar 02, 2012 | 33.14 | 33.23 | 31.83 | 32.57 | 23,401,096 | -0.68(-2.05%) |
Mar 01, 2012 | 33.35 | 33.69 | 33.05 | 33.25 | 19,458,522 | +0.27(+0.82%) |
Feb 29, 2012 | 33.98 | 34.28 | 32.75 | 32.98 | 26,082,122 | -0.85(-2.52%) |
Feb 28, 2012 | 33.66 | 34.10 | 33.56 | 33.84 | 18,156,476 | +0.27(+0.81%) |
Feb 27, 2012 | 33.68 | 33.84 | 33.41 | 33.56 | 18,505,228 | -0.46(-1.37%) |
Feb 24, 2012 | 34.06 | 34.67 | 33.94 | 34.03 | 17,200,316 | +0.10(+0.30%) |
Feb 23, 2012 | 34.28 | 34.32 | 33.65 | 33.93 | 17,254,950 | -0.26(-0.77%) |
Feb 22, 2012 | 33.94 | 34.50 | 33.87 | 34.19 | 17,224,592 | +0.12(+0.34%) |
Feb 21, 2012 | 33.98 | 34.54 | 33.73 | 34.08 | 23,734,972 | +0.72(+2.16%) |
Feb 17, 2012 | 34.18 | 34.21 | 33.06 | 33.35 | 22,366,588 | -0.62(-1.82%) |
Feb 16, 2012 | 32.68 | 34.48 | 32.47 | 33.97 | 30,587,862 | +1.12(+3.40%) |
Feb 15, 2012 | 33.56 | 33.56 | 32.51 | 32.86 | 32,736,566 | -0.43(-1.30%) |
Feb 14, 2012 | 34.27 | 34.48 | 32.96 | 33.29 | 37,069,416 | -1.32(-3.81%) |
Feb 13, 2012 | 35.29 | 35.30 | 34.45 | 34.61 | 15,868,971 | -0.22(-0.62%) |
Feb 10, 2012 | 35.12 | 35.18 | 34.41 | 34.83 | 21,147,320 | -1.15(-3.19%) |
Feb 09, 2012 | 36.48 | 36.62 | 35.66 | 35.97 | 19,122,738 | -0.09(-0.24%) |
Feb 08, 2012 | 35.91 | 36.64 | 35.86 | 36.06 | 21,345,988 | +0.60(+1.70%) |
Feb 07, 2012 | 36.00 | 36.04 | 35.22 | 35.45 | 19,965,496 | -0.76(-2.10%) |
Feb 06, 2012 | 35.58 | 36.27 | 35.42 | 36.21 | 16,259,186 | +0.19(+0.54%) |
Feb 03, 2012 | 35.86 | 36.19 | 35.50 | 36.02 | 21,910,216 | +0.75(+2.13%) |
Feb 02, 2012 | 35.99 | 36.27 | 35.19 | 35.27 | 22,267,246 | -0.50(-1.41%) |