Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.41 | 34.69 | 33.85 | 34.35 | 4,335,370 | -0.07(-0.21%) |
Apr 27, 2012 | 35.33 | 35.65 | 34.25 | 34.42 | 4,602,862 | -0.86(-2.44%) |
Apr 26, 2012 | 34.37 | 35.35 | 34.19 | 35.28 | 2,788,462 | +1.02(+2.97%) |
Apr 25, 2012 | 33.95 | 34.80 | 33.76 | 34.26 | 4,290,455 | +0.51(+1.52%) |
Apr 24, 2012 | 35.40 | 35.63 | 33.12 | 33.75 | 6,488,197 | -1.75(-4.94%) |
Apr 23, 2012 | 34.92 | 35.65 | 34.47 | 35.50 | 3,478,489 | +0.18(+0.51%) |
Apr 20, 2012 | 34.73 | 35.50 | 34.73 | 35.32 | 2,709,347 | +0.69(+1.99%) |
Apr 19, 2012 | 34.63 | 34.86 | 34.32 | 34.63 | 1,609,270 | -0.01(-0.03%) |
Apr 18, 2012 | 34.02 | 34.90 | 33.95 | 34.64 | 2,477,002 | +0.54(+1.58%) |
Apr 17, 2012 | 33.54 | 34.37 | 33.36 | 34.11 | 2,040,386 | +0.77(+2.30%) |
Apr 16, 2012 | 33.74 | 33.78 | 33.05 | 33.34 | 2,382,134 | -0.32(-0.96%) |
Apr 13, 2012 | 33.52 | 33.74 | 33.37 | 33.66 | 1,782,435 | +0.12(+0.36%) |
Apr 12, 2012 | 33.41 | 33.64 | 33.18 | 33.54 | 2,365,665 | +0.30(+0.90%) |
Apr 11, 2012 | 33.48 | 33.60 | 33.04 | 33.24 | 2,908,980 | +0.09(+0.27%) |
Apr 10, 2012 | 33.52 | 33.83 | 33.04 | 33.15 | 2,923,748 | -0.42(-1.24%) |
Apr 09, 2012 | 33.66 | 33.84 | 33.39 | 33.57 | 1,487,120 | -0.48(-1.42%) |
Apr 05, 2012 | 33.77 | 34.12 | 33.58 | 34.05 | 2,114,824 | +0.04(+0.13%) |
Apr 04, 2012 | 34.07 | 34.39 | 33.53 | 34.01 | 2,767,801 | -0.44(-1.29%) |
Apr 03, 2012 | 33.91 | 34.48 | 33.86 | 34.45 | 2,552,750 | +0.21(+0.61%) |
Apr 02, 2012 | 33.96 | 34.53 | 33.75 | 34.24 | 3,233,771 | +0.63(+1.87%) |
Mar 30, 2012 | 34.13 | 34.16 | 33.56 | 33.61 | 2,952,975 | -0.22(-0.65%) |
Mar 29, 2012 | 33.99 | 34.19 | 33.64 | 33.83 | 2,353,484 | -0.44(-1.28%) |
Mar 28, 2012 | 34.99 | 34.99 | 33.98 | 34.27 | 3,430,205 | -0.60(-1.72%) |
Mar 27, 2012 | 34.88 | 35.17 | 34.73 | 34.87 | 2,801,887 | +0.09(+0.27%) |
Mar 26, 2012 | 34.83 | 35.22 | 34.52 | 34.78 | 2,876,243 | +0.23(+0.66%) |
Mar 23, 2012 | 34.41 | 34.66 | 34.26 | 34.55 | 2,576,852 | +0.23(+0.67%) |
Mar 22, 2012 | 34.68 | 34.76 | 34.21 | 34.32 | 3,056,765 | -0.42(-1.21%) |
Mar 21, 2012 | 34.74 | 35.00 | 34.70 | 34.74 | 1,769,030 | +0.00(+0.00%) |
Mar 20, 2012 | 34.89 | 35.03 | 34.68 | 34.74 | 1,858,976 | -0.24(-0.68%) |
Mar 19, 2012 | 35.13 | 35.17 | 34.86 | 34.98 | 2,771,569 | +0.51(+1.47%) |
Mar 16, 2012 | 34.44 | 34.57 | 34.24 | 34.47 | 2,253,513 | -0.08(-0.24%) |
Mar 15, 2012 | 33.98 | 34.88 | 33.98 | 34.56 | 3,399,666 | +0.42(+1.22%) |
Mar 14, 2012 | 33.98 | 34.17 | 33.86 | 34.14 | 1,607,153 | +0.01(+0.04%) |
Mar 13, 2012 | 33.75 | 34.14 | 33.64 | 34.13 | 1,598,038 | +0.63(+1.88%) |
Mar 12, 2012 | 33.95 | 33.95 | 33.38 | 33.50 | 2,429,747 | -0.35(-1.02%) |
Mar 09, 2012 | 32.68 | 34.36 | 32.68 | 33.84 | 4,872,455 | +1.18(+3.60%) |
Mar 08, 2012 | 32.27 | 32.89 | 32.26 | 32.67 | 2,121,075 | +0.47(+1.46%) |
Mar 07, 2012 | 32.04 | 32.53 | 31.71 | 32.20 | 3,015,331 | +0.20(+0.63%) |
Mar 06, 2012 | 32.43 | 32.47 | 31.87 | 32.00 | 2,783,112 | -0.71(-2.18%) |
Mar 05, 2012 | 32.71 | 32.91 | 32.29 | 32.71 | 2,507,756 | -0.17(-0.50%) |
Mar 02, 2012 | 32.98 | 33.14 | 32.74 | 32.88 | 1,970,534 | -0.12(-0.35%) |
Mar 01, 2012 | 32.21 | 33.01 | 32.00 | 32.99 | 3,434,135 | +0.73(+2.25%) |
Feb 29, 2012 | 32.51 | 32.89 | 32.23 | 32.27 | 2,644,715 | -0.37(-1.13%) |
Feb 28, 2012 | 32.29 | 32.75 | 31.99 | 32.64 | 3,621,192 | +0.23(+0.71%) |
Feb 27, 2012 | 32.45 | 32.62 | 31.76 | 32.41 | 3,042,478 | +0.02(+0.08%) |
Feb 24, 2012 | 32.52 | 32.62 | 32.12 | 32.38 | 2,527,991 | -0.06(-0.18%) |
Feb 23, 2012 | 32.69 | 32.80 | 32.29 | 32.44 | 3,679,637 | -0.12(-0.36%) |
Feb 22, 2012 | 31.26 | 32.85 | 31.19 | 32.56 | 10,833,692 | +2.12(+6.96%) |
Feb 21, 2012 | 29.89 | 30.66 | 29.67 | 30.44 | 6,339,192 | +0.90(+3.05%) |
Feb 17, 2012 | 29.40 | 29.56 | 29.17 | 29.54 | 2,425,404 | +0.24(+0.82%) |
Feb 16, 2012 | 29.08 | 29.48 | 28.91 | 29.30 | 2,077,163 | +0.26(+0.91%) |
Feb 15, 2012 | 29.16 | 29.16 | 28.85 | 29.04 | 2,481,758 | +0.08(+0.27%) |
Feb 14, 2012 | 29.26 | 29.55 | 28.89 | 28.96 | 1,842,839 | -0.40(-1.36%) |
Feb 13, 2012 | 28.85 | 29.57 | 28.71 | 29.36 | 3,117,294 | +0.71(+2.48%) |
Feb 10, 2012 | 28.73 | 28.76 | 28.04 | 28.65 | 2,666,476 | -0.42(-1.44%) |
Feb 09, 2012 | 29.13 | 29.17 | 28.76 | 29.06 | 1,649,375 | -0.10(-0.33%) |
Feb 08, 2012 | 28.95 | 29.24 | 28.80 | 29.16 | 1,720,503 | +0.31(+1.06%) |
Feb 07, 2012 | 28.87 | 29.08 | 28.65 | 28.85 | 1,432,402 | +0.01(+0.03%) |
Feb 06, 2012 | 28.51 | 28.85 | 28.20 | 28.85 | 1,756,226 | +0.15(+0.53%) |
Feb 03, 2012 | 28.26 | 28.74 | 28.05 | 28.69 | 2,785,298 | +0.69(+2.45%) |
Feb 02, 2012 | 28.28 | 28.38 | 27.94 | 28.01 | 1,540,515 | -0.14(-0.50%) |