Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.04 | 27.96 | 27.04 | 27.95 | 17,229,436 | +0.80(+2.95%) |
Apr 27, 2012 | 27.39 | 27.40 | 26.84 | 27.15 | 14,219,802 | -0.17(-0.63%) |
Apr 26, 2012 | 27.19 | 27.56 | 27.12 | 27.33 | 15,291,221 | -0.07(-0.27%) |
Apr 25, 2012 | 27.61 | 27.76 | 27.10 | 27.40 | 16,905,480 | +0.13(+0.48%) |
Apr 24, 2012 | 27.12 | 27.63 | 26.78 | 27.27 | 17,758,672 | +0.35(+1.31%) |
Apr 23, 2012 | 26.70 | 27.18 | 26.51 | 26.92 | 13,880,674 | -0.28(-1.02%) |
Apr 20, 2012 | 27.99 | 28.33 | 27.14 | 27.19 | 20,820,966 | -0.56(-2.03%) |
Apr 19, 2012 | 28.15 | 28.65 | 27.53 | 27.76 | 27,483,032 | -0.16(-0.56%) |
Apr 18, 2012 | 27.08 | 28.02 | 27.08 | 27.91 | 36,173,240 | +1.23(+4.62%) |
Apr 17, 2012 | 26.56 | 26.84 | 26.34 | 26.68 | 16,415,569 | +0.49(+1.87%) |
Apr 16, 2012 | 26.54 | 26.75 | 26.00 | 26.19 | 20,012,928 | -0.29(-1.08%) |
Apr 13, 2012 | 27.00 | 27.07 | 26.44 | 26.48 | 15,907,084 | -0.63(-2.32%) |
Apr 12, 2012 | 26.36 | 27.18 | 26.27 | 27.11 | 17,354,882 | +0.86(+3.27%) |
Apr 11, 2012 | 26.55 | 26.78 | 26.19 | 26.25 | 16,351,245 | +0.11(+0.44%) |
Apr 10, 2012 | 26.46 | 26.48 | 25.83 | 26.13 | 20,278,430 | -0.32(-1.20%) |
Apr 09, 2012 | 26.38 | 26.88 | 26.26 | 26.45 | 14,441,651 | -0.32(-1.19%) |
Apr 05, 2012 | 26.86 | 27.12 | 26.55 | 26.77 | 16,199,143 | -0.19(-0.70%) |
Apr 04, 2012 | 27.00 | 27.38 | 26.86 | 26.96 | 12,344,822 | -0.49(-1.79%) |
Apr 03, 2012 | 27.24 | 27.50 | 26.93 | 27.45 | 15,183,158 | +0.12(+0.45%) |
Apr 02, 2012 | 26.96 | 27.59 | 26.93 | 27.33 | 16,428,431 | +0.21(+0.78%) |
Mar 30, 2012 | 26.79 | 27.37 | 26.71 | 27.11 | 17,206,950 | +0.34(+1.28%) |
Mar 29, 2012 | 26.27 | 26.81 | 26.20 | 26.77 | 14,152,086 | +0.24(+0.89%) |
Mar 28, 2012 | 26.65 | 26.80 | 26.16 | 26.53 | 17,974,544 | -0.29(-1.07%) |
Mar 27, 2012 | 27.59 | 27.62 | 26.66 | 26.82 | 22,889,388 | -0.67(-2.44%) |
Mar 26, 2012 | 27.59 | 27.71 | 27.22 | 27.49 | 18,146,604 | +0.19(+0.69%) |
Mar 23, 2012 | 27.03 | 27.59 | 26.93 | 27.30 | 23,459,246 | +0.36(+1.33%) |
Mar 22, 2012 | 27.50 | 27.59 | 26.63 | 26.94 | 29,357,736 | -0.94(-3.37%) |
Mar 21, 2012 | 27.85 | 28.14 | 27.65 | 27.88 | 25,664,700 | -0.51(-1.81%) |
Mar 20, 2012 | 28.29 | 28.46 | 27.99 | 28.40 | 18,152,056 | -0.20(-0.69%) |
Mar 19, 2012 | 28.33 | 28.84 | 28.10 | 28.59 | 16,085,346 | +0.38(+1.33%) |
Mar 16, 2012 | 27.86 | 28.41 | 27.64 | 28.22 | 22,805,538 | +0.51(+1.86%) |
Mar 15, 2012 | 28.06 | 28.11 | 27.53 | 27.70 | 23,001,224 | -0.22(-0.79%) |
Mar 14, 2012 | 28.80 | 28.80 | 27.83 | 27.92 | 23,012,448 | -0.95(-3.28%) |
Mar 13, 2012 | 28.58 | 28.94 | 28.19 | 28.87 | 20,688,724 | +0.52(+1.84%) |
Mar 12, 2012 | 28.40 | 28.49 | 27.99 | 28.35 | 13,525,522 | -0.15(-0.52%) |
Mar 09, 2012 | 28.58 | 28.83 | 28.33 | 28.49 | 10,915,530 | +0.08(+0.29%) |
Mar 08, 2012 | 28.22 | 28.74 | 28.12 | 28.41 | 14,067,255 | +0.47(+1.67%) |
Mar 07, 2012 | 28.09 | 28.22 | 27.73 | 27.95 | 13,155,737 | +0.07(+0.23%) |
Mar 06, 2012 | 28.11 | 28.13 | 27.62 | 27.88 | 20,220,532 | -0.77(-2.68%) |
Mar 05, 2012 | 29.50 | 29.52 | 28.55 | 28.65 | 21,198,444 | -0.73(-2.48%) |
Mar 02, 2012 | 29.82 | 29.93 | 29.07 | 29.38 | 17,412,336 | -0.37(-1.23%) |
Mar 01, 2012 | 30.06 | 30.16 | 29.69 | 29.74 | 17,140,708 | -0.07(-0.25%) |
Feb 29, 2012 | 30.87 | 30.93 | 29.69 | 29.82 | 20,448,650 | -0.89(-2.89%) |
Feb 28, 2012 | 30.95 | 30.95 | 30.45 | 30.70 | 12,473,311 | -0.06(-0.19%) |
Feb 27, 2012 | 31.22 | 31.26 | 30.42 | 30.76 | 15,149,020 | -0.62(-1.97%) |
Feb 24, 2012 | 31.50 | 31.93 | 31.23 | 31.38 | 14,284,397 | +0.24(+0.78%) |
Feb 23, 2012 | 31.56 | 31.62 | 30.92 | 31.14 | 16,846,374 | -0.02(-0.08%) |
Feb 22, 2012 | 30.26 | 31.28 | 30.20 | 31.16 | 20,604,796 | +0.99(+3.27%) |
Feb 21, 2012 | 29.85 | 30.64 | 29.63 | 30.17 | 22,265,646 | +0.60(+2.04%) |
Feb 17, 2012 | 29.42 | 29.73 | 28.92 | 29.57 | 16,073,916 | +0.53(+1.82%) |
Feb 16, 2012 | 28.68 | 29.17 | 28.38 | 29.04 | 18,854,702 | +0.33(+1.16%) |
Feb 15, 2012 | 29.09 | 29.47 | 28.63 | 28.71 | 20,576,700 | -0.38(-1.32%) |
Feb 14, 2012 | 29.40 | 29.50 | 28.78 | 29.09 | 12,041,710 | -0.36(-1.22%) |
Feb 13, 2012 | 29.85 | 29.89 | 29.16 | 29.45 | 14,122,827 | +0.07(+0.22%) |
Feb 10, 2012 | 29.66 | 29.74 | 29.19 | 29.38 | 15,793,544 | -0.58(-1.93%) |
Feb 09, 2012 | 30.34 | 30.34 | 29.75 | 29.96 | 16,722,349 | -0.20(-0.68%) |
Feb 08, 2012 | 30.37 | 30.56 | 29.84 | 30.17 | 15,444,187 | +0.02(+0.05%) |
Feb 07, 2012 | 30.52 | 30.56 | 29.68 | 30.15 | 20,592,094 | -0.33(-1.07%) |
Feb 06, 2012 | 29.94 | 30.48 | 29.66 | 30.48 | 15,650,593 | +0.46(+1.55%) |
Feb 03, 2012 | 30.33 | 30.33 | 29.79 | 30.01 | 15,969,451 | +0.24(+0.79%) |
Feb 02, 2012 | 30.00 | 30.08 | 29.43 | 29.78 | 14,762,120 | -0.08(-0.27%) |