Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.87 | 30.19 | 29.69 | 30.11 | 10,917,152 | -0.26(-0.86%) |
Apr 27, 2012 | 30.48 | 30.52 | 30.26 | 30.37 | 6,604,582 | +0.19(+0.63%) |
Apr 26, 2012 | 29.89 | 30.39 | 29.78 | 30.18 | 10,685,680 | +0.32(+1.07%) |
Apr 25, 2012 | 30.00 | 30.00 | 29.09 | 29.86 | 25,133,366 | -0.07(-0.23%) |
Apr 24, 2012 | 30.13 | 30.23 | 29.77 | 29.93 | 8,463,998 | -0.04(-0.13%) |
Apr 23, 2012 | 29.84 | 29.99 | 29.60 | 29.97 | 15,639,445 | -0.78(-2.54%) |
Apr 20, 2012 | 30.77 | 30.85 | 30.65 | 30.75 | 6,895,306 | -0.05(-0.16%) |
Apr 19, 2012 | 30.87 | 31.11 | 30.72 | 30.80 | 11,094,697 | +0.16(+0.52%) |
Apr 18, 2012 | 30.62 | 30.76 | 30.45 | 30.64 | 8,206,256 | -0.16(-0.52%) |
Apr 17, 2012 | 30.88 | 30.99 | 30.47 | 30.80 | 11,351,428 | +0.24(+0.79%) |
Apr 16, 2012 | 30.66 | 30.79 | 30.39 | 30.56 | 9,050,657 | +0.01(+0.03%) |
Apr 13, 2012 | 31.28 | 31.30 | 30.42 | 30.55 | 17,042,272 | -0.87(-2.77%) |
Apr 12, 2012 | 30.70 | 31.64 | 30.69 | 31.42 | 15,190,748 | +0.77(+2.51%) |
Apr 11, 2012 | 30.74 | 30.92 | 30.47 | 30.65 | 9,001,693 | -0.14(-0.45%) |
Apr 10, 2012 | 30.68 | 30.94 | 30.23 | 30.79 | 15,198,214 | +0.20(+0.65%) |
Apr 09, 2012 | 30.79 | 30.85 | 30.41 | 30.59 | 9,254,305 | -0.13(-0.42%) |
Apr 05, 2012 | 30.57 | 30.90 | 30.53 | 30.72 | 12,144,982 | +0.39(+1.30%) |
Apr 04, 2012 | 30.64 | 30.78 | 30.11 | 30.32 | 25,912,744 | -1.32(-4.19%) |
Apr 03, 2012 | 32.04 | 32.34 | 31.54 | 31.65 | 24,181,744 | -0.40(-1.25%) |
Apr 02, 2012 | 31.53 | 32.29 | 31.47 | 32.05 | 15,582,711 | +0.67(+2.14%) |
Mar 30, 2012 | 31.58 | 31.70 | 31.32 | 31.38 | 7,609,768 | +0.03(+0.10%) |
Mar 29, 2012 | 31.00 | 31.36 | 30.72 | 31.35 | 15,314,527 | +0.20(+0.64%) |
Mar 28, 2012 | 31.50 | 31.57 | 30.86 | 31.15 | 18,447,562 | -0.44(-1.38%) |
Mar 27, 2012 | 32.07 | 32.18 | 31.55 | 31.59 | 11,821,729 | -0.35(-1.10%) |
Mar 26, 2012 | 31.74 | 32.00 | 31.63 | 31.93 | 12,620,428 | +0.70(+2.22%) |
Mar 23, 2012 | 30.86 | 31.37 | 30.75 | 31.24 | 13,835,320 | +0.70(+2.29%) |
Mar 22, 2012 | 30.53 | 30.77 | 30.21 | 30.54 | 23,525,510 | -0.67(-2.15%) |
Mar 21, 2012 | 31.16 | 31.48 | 31.02 | 31.21 | 11,740,991 | +0.06(+0.19%) |
Mar 20, 2012 | 31.36 | 31.57 | 30.86 | 31.15 | 18,665,944 | -0.83(-2.60%) |
Mar 19, 2012 | 31.59 | 32.14 | 31.52 | 31.98 | 14,901,981 | +0.39(+1.23%) |
Mar 16, 2012 | 31.65 | 31.78 | 31.45 | 31.59 | 12,586,192 | +0.06(+0.19%) |
Mar 15, 2012 | 31.21 | 31.96 | 31.02 | 31.53 | 17,868,808 | +0.27(+0.85%) |
Mar 14, 2012 | 31.75 | 32.18 | 30.73 | 31.27 | 38,701,736 | -0.99(-3.07%) |
Mar 13, 2012 | 32.34 | 32.80 | 32.04 | 32.26 | 27,173,872 | -0.38(-1.15%) |
Mar 12, 2012 | 32.91 | 32.92 | 32.41 | 32.63 | 12,604,602 | -0.59(-1.78%) |
Mar 09, 2012 | 32.44 | 33.44 | 32.29 | 33.22 | 19,465,668 | +0.37(+1.13%) |
Mar 08, 2012 | 32.75 | 32.99 | 32.41 | 32.85 | 14,552,638 | +0.44(+1.36%) |
Mar 07, 2012 | 32.04 | 32.63 | 31.86 | 32.41 | 18,761,928 | +0.40(+1.25%) |
Mar 06, 2012 | 31.80 | 32.20 | 31.54 | 32.01 | 33,228,176 | -1.02(-3.09%) |
Mar 05, 2012 | 33.60 | 33.60 | 32.57 | 33.03 | 25,191,756 | -0.73(-2.16%) |
Mar 02, 2012 | 33.95 | 34.06 | 33.35 | 33.76 | 23,935,500 | -0.68(-1.97%) |
Mar 01, 2012 | 33.74 | 34.64 | 33.71 | 34.44 | 30,471,524 | +0.89(+2.65%) |
Feb 29, 2012 | 36.00 | 36.44 | 32.90 | 33.55 | 91,188,080 | -2.28(-6.36%) |
Feb 28, 2012 | 35.02 | 36.17 | 34.91 | 35.83 | 34,919,628 | +1.47(+4.28%) |
Feb 27, 2012 | 34.34 | 34.63 | 34.18 | 34.36 | 16,035,377 | -0.01(-0.03%) |
Feb 24, 2012 | 34.43 | 34.65 | 34.22 | 34.37 | 16,623,352 | -0.03(-0.09%) |
Feb 23, 2012 | 33.83 | 34.61 | 33.62 | 34.40 | 32,910,428 | +0.96(+2.87%) |
Feb 22, 2012 | 33.09 | 33.54 | 33.03 | 33.44 | 22,325,236 | +0.06(+0.18%) |
Feb 21, 2012 | 32.92 | 33.48 | 32.85 | 33.38 | 20,525,832 | +1.10(+3.41%) |
Feb 17, 2012 | 32.65 | 32.65 | 32.13 | 32.28 | 10,420,079 | -0.29(-0.90%) |
Feb 16, 2012 | 31.92 | 32.62 | 31.82 | 32.57 | 14,168,137 | +0.12(+0.37%) |
Feb 15, 2012 | 32.91 | 32.91 | 32.17 | 32.45 | 15,222,346 | -0.09(-0.28%) |
Feb 14, 2012 | 32.79 | 32.87 | 32.32 | 32.54 | 11,655,588 | -0.21(-0.64%) |
Feb 13, 2012 | 32.72 | 32.89 | 32.50 | 32.75 | 9,449,561 | +0.24(+0.74%) |
Feb 10, 2012 | 32.55 | 32.90 | 32.38 | 32.51 | 12,267,890 | -0.39(-1.19%) |
Feb 09, 2012 | 33.37 | 33.47 | 32.80 | 32.90 | 15,516,149 | -0.14(-0.42%) |
Feb 08, 2012 | 33.26 | 33.43 | 32.70 | 33.04 | 15,945,795 | -0.22(-0.66%) |
Feb 07, 2012 | 32.52 | 33.40 | 32.37 | 33.26 | 19,301,648 | +0.58(+1.77%) |
Feb 06, 2012 | 32.41 | 32.91 | 32.37 | 32.68 | 13,362,036 | -0.01(-0.03%) |
Feb 03, 2012 | 32.96 | 33.07 | 32.37 | 32.69 | 24,879,196 | -0.67(-2.01%) |
Feb 02, 2012 | 32.83 | 33.45 | 32.72 | 33.36 | 22,940,990 | +0.59(+1.80%) |