Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.03 | 31.09 | 30.43 | 30.53 | 8,484,855 | -0.87(-2.77%) |
Apr 27, 2012 | 31.43 | 31.61 | 31.08 | 31.40 | 11,966,012 | +0.18(+0.59%) |
Apr 26, 2012 | 30.45 | 31.28 | 30.32 | 31.22 | 7,258,568 | +0.80(+2.62%) |
Apr 25, 2012 | 30.10 | 30.59 | 30.04 | 30.43 | 4,332,412 | +0.65(+2.18%) |
Apr 24, 2012 | 29.83 | 30.15 | 29.60 | 29.78 | 5,568,736 | -0.11(-0.37%) |
Apr 23, 2012 | 30.14 | 30.14 | 29.51 | 29.89 | 6,356,767 | -0.59(-1.92%) |
Apr 20, 2012 | 30.55 | 30.82 | 30.36 | 30.47 | 5,492,389 | +0.03(+0.09%) |
Apr 19, 2012 | 30.23 | 30.55 | 29.97 | 30.44 | 11,178,342 | +0.33(+1.09%) |
Apr 18, 2012 | 29.92 | 30.23 | 29.67 | 30.11 | 7,066,815 | +0.09(+0.30%) |
Apr 17, 2012 | 29.89 | 30.22 | 29.53 | 30.02 | 8,097,293 | +0.47(+1.58%) |
Apr 16, 2012 | 29.87 | 29.87 | 29.35 | 29.56 | 7,573,665 | -0.18(-0.62%) |
Apr 13, 2012 | 29.33 | 29.85 | 29.24 | 29.74 | 7,432,036 | +0.30(+1.03%) |
Apr 12, 2012 | 28.96 | 29.46 | 28.74 | 29.44 | 9,489,721 | +0.49(+1.71%) |
Apr 11, 2012 | 29.10 | 29.16 | 28.81 | 28.94 | 7,216,643 | +0.31(+1.09%) |
Apr 10, 2012 | 29.73 | 29.78 | 28.59 | 28.63 | 13,388,886 | -1.13(-3.81%) |
Apr 09, 2012 | 29.25 | 29.97 | 28.69 | 29.77 | 9,641,807 | -0.72(-2.37%) |
Apr 05, 2012 | 30.13 | 30.60 | 30.00 | 30.49 | 7,874,453 | +0.31(+1.03%) |
Apr 04, 2012 | 30.61 | 30.72 | 29.97 | 30.18 | 9,146,739 | -0.81(-2.63%) |
Apr 03, 2012 | 30.86 | 31.26 | 30.57 | 30.99 | 7,297,617 | +0.13(+0.42%) |
Apr 02, 2012 | 30.92 | 31.09 | 30.55 | 30.86 | 8,918,406 | -0.16(-0.50%) |
Mar 30, 2012 | 30.17 | 31.05 | 30.15 | 31.02 | 16,955,852 | +0.99(+3.29%) |
Mar 29, 2012 | 29.27 | 30.10 | 29.21 | 30.03 | 8,344,829 | +0.55(+1.86%) |
Mar 28, 2012 | 29.46 | 29.88 | 29.40 | 29.48 | 8,899,768 | -0.25(-0.83%) |
Mar 27, 2012 | 29.75 | 29.83 | 29.53 | 29.73 | 5,455,809 | +0.07(+0.25%) |
Mar 26, 2012 | 29.47 | 29.78 | 29.25 | 29.66 | 8,558,460 | +0.53(+1.82%) |
Mar 23, 2012 | 28.72 | 29.25 | 28.67 | 29.13 | 5,973,694 | +0.38(+1.30%) |
Mar 22, 2012 | 28.60 | 28.83 | 28.50 | 28.75 | 5,023,031 | -0.12(-0.41%) |
Mar 21, 2012 | 29.07 | 29.14 | 28.71 | 28.87 | 5,576,874 | -0.13(-0.44%) |
Mar 20, 2012 | 28.85 | 29.01 | 28.71 | 29.00 | 6,325,470 | -0.11(-0.38%) |
Mar 19, 2012 | 28.78 | 29.32 | 28.65 | 29.11 | 5,375,433 | +0.21(+0.73%) |
Mar 16, 2012 | 28.84 | 29.04 | 28.78 | 28.90 | 6,461,614 | +0.06(+0.22%) |
Mar 15, 2012 | 28.75 | 28.91 | 28.44 | 28.83 | 7,527,527 | +0.08(+0.29%) |
Mar 14, 2012 | 28.94 | 29.09 | 28.61 | 28.75 | 10,336,915 | +0.09(+0.32%) |
Mar 13, 2012 | 28.03 | 28.75 | 27.95 | 28.66 | 11,162,834 | +0.70(+2.52%) |
Mar 12, 2012 | 28.26 | 28.36 | 27.79 | 27.96 | 4,227,191 | -0.23(-0.81%) |
Mar 09, 2012 | 28.02 | 28.35 | 27.89 | 28.18 | 7,530,099 | +0.25(+0.88%) |
Mar 08, 2012 | 27.38 | 28.06 | 27.36 | 27.94 | 9,571,610 | +0.78(+2.86%) |
Mar 07, 2012 | 26.61 | 27.24 | 26.53 | 27.16 | 7,560,463 | +0.65(+2.44%) |
Mar 06, 2012 | 26.85 | 26.89 | 26.30 | 26.51 | 7,861,881 | -0.72(-2.64%) |
Mar 05, 2012 | 27.49 | 27.59 | 27.00 | 27.23 | 6,086,659 | -0.38(-1.39%) |
Mar 02, 2012 | 27.67 | 27.82 | 27.41 | 27.62 | 6,005,708 | -0.05(-0.20%) |
Mar 01, 2012 | 27.31 | 27.85 | 27.19 | 27.67 | 10,037,615 | +0.41(+1.51%) |
Feb 29, 2012 | 27.47 | 27.64 | 27.18 | 27.26 | 12,031,650 | -0.08(-0.30%) |
Feb 28, 2012 | 27.20 | 27.43 | 26.98 | 27.34 | 5,935,616 | +0.15(+0.54%) |
Feb 27, 2012 | 26.81 | 27.50 | 26.62 | 27.20 | 4,111,390 | +0.07(+0.27%) |
Feb 24, 2012 | 26.97 | 27.29 | 26.87 | 27.12 | 6,113,701 | +0.28(+1.05%) |
Feb 23, 2012 | 26.94 | 27.00 | 26.69 | 26.84 | 7,957,712 | +0.01(+0.03%) |
Feb 22, 2012 | 26.89 | 27.21 | 26.79 | 26.83 | 5,133,217 | -0.10(-0.37%) |
Feb 21, 2012 | 27.19 | 27.41 | 26.83 | 26.93 | 5,327,960 | -0.05(-0.17%) |
Feb 17, 2012 | 27.19 | 27.23 | 26.76 | 26.98 | 8,963,426 | +0.26(+0.99%) |
Feb 16, 2012 | 25.85 | 26.87 | 25.73 | 26.71 | 15,375,445 | -0.25(-0.91%) |
Feb 15, 2012 | 26.73 | 27.27 | 26.62 | 26.96 | 9,246,421 | -0.20(-0.74%) |
Feb 14, 2012 | 27.55 | 27.63 | 26.93 | 27.16 | 6,066,631 | -0.38(-1.39%) |
Feb 13, 2012 | 27.53 | 27.70 | 27.41 | 27.54 | 6,582,936 | +0.28(+1.04%) |
Feb 10, 2012 | 26.77 | 27.35 | 26.53 | 27.26 | 5,601,811 | +0.12(+0.44%) |
Feb 09, 2012 | 27.08 | 27.24 | 26.60 | 27.14 | 6,292,128 | +0.04(+0.13%) |
Feb 08, 2012 | 27.21 | 27.42 | 26.91 | 27.10 | 4,993,630 | -0.15(-0.57%) |
Feb 07, 2012 | 27.00 | 27.29 | 26.69 | 27.26 | 8,420,679 | +0.25(+0.91%) |
Feb 06, 2012 | 26.66 | 27.02 | 26.63 | 27.01 | 4,560,561 | +0.14(+0.51%) |
Feb 03, 2012 | 26.88 | 27.00 | 26.48 | 26.88 | 7,698,366 | +0.35(+1.31%) |
Feb 02, 2012 | 26.18 | 26.73 | 25.75 | 26.53 | 9,688,345 | +0.17(+0.66%) |