Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.82 | 31.11 | 30.82 | 31.02 | 31,187,888 | +0.07(+0.22%) |
Apr 27, 2012 | 30.80 | 31.05 | 30.78 | 30.95 | 26,283,980 | +0.31(+1.03%) |
Apr 26, 2012 | 30.56 | 30.72 | 30.43 | 30.64 | 6,355,229 | +0.06(+0.20%) |
Apr 25, 2012 | 30.29 | 30.65 | 30.07 | 30.57 | 10,949,814 | +0.63(+2.10%) |
Apr 24, 2012 | 29.89 | 29.98 | 29.73 | 29.95 | 6,464,828 | +0.11(+0.38%) |
Apr 23, 2012 | 29.83 | 29.86 | 29.71 | 29.83 | 5,806,911 | -0.07(-0.25%) |
Apr 20, 2012 | 29.74 | 30.02 | 29.74 | 29.91 | 10,072,610 | +0.12(+0.40%) |
Apr 19, 2012 | 29.79 | 29.86 | 29.66 | 29.79 | 6,666,126 | +0.04(+0.13%) |
Apr 18, 2012 | 29.90 | 30.01 | 29.74 | 29.75 | 9,149,606 | -0.27(-0.90%) |
Apr 17, 2012 | 29.74 | 30.02 | 29.60 | 30.02 | 6,440,115 | +0.34(+1.16%) |
Apr 16, 2012 | 29.44 | 29.75 | 29.43 | 29.68 | 13,885,637 | +0.31(+1.07%) |
Apr 13, 2012 | 29.65 | 29.68 | 29.35 | 29.36 | 7,256,701 | -0.30(-1.01%) |
Apr 12, 2012 | 29.64 | 29.69 | 29.48 | 29.66 | 8,406,593 | +0.08(+0.28%) |
Apr 11, 2012 | 29.75 | 29.76 | 29.52 | 29.58 | 6,861,372 | +0.04(+0.13%) |
Apr 10, 2012 | 29.68 | 29.92 | 29.54 | 29.54 | 8,929,710 | -0.22(-0.76%) |
Apr 09, 2012 | 30.22 | 30.22 | 29.75 | 29.77 | 10,141,295 | -0.57(-1.88%) |
Apr 05, 2012 | 30.07 | 30.35 | 30.05 | 30.34 | 5,843,917 | +0.11(+0.37%) |
Apr 04, 2012 | 30.09 | 30.32 | 29.99 | 30.22 | 5,571,653 | +0.01(+0.02%) |
Apr 03, 2012 | 30.34 | 30.42 | 30.07 | 30.22 | 4,457,415 | -0.12(-0.40%) |
Apr 02, 2012 | 30.20 | 30.46 | 30.15 | 30.34 | 6,984,188 | +0.16(+0.53%) |
Mar 30, 2012 | 30.02 | 30.25 | 29.94 | 30.17 | 6,384,297 | +0.23(+0.76%) |
Mar 29, 2012 | 30.01 | 30.04 | 29.72 | 29.95 | 7,087,710 | -0.26(-0.87%) |
Mar 28, 2012 | 30.22 | 30.25 | 29.88 | 30.21 | 6,504,972 | +0.04(+0.12%) |
Mar 27, 2012 | 30.25 | 30.29 | 30.11 | 30.17 | 5,582,425 | -0.01(-0.02%) |
Mar 26, 2012 | 29.96 | 30.28 | 29.95 | 30.18 | 7,153,920 | +0.30(+1.00%) |
Mar 23, 2012 | 30.00 | 30.01 | 29.76 | 29.88 | 6,943,511 | +0.04(+0.15%) |
Mar 22, 2012 | 29.65 | 29.86 | 29.58 | 29.83 | 5,270,058 | -0.10(-0.35%) |
Mar 21, 2012 | 29.98 | 30.07 | 29.83 | 29.94 | 6,233,918 | -0.05(-0.18%) |
Mar 20, 2012 | 30.11 | 30.19 | 29.90 | 29.99 | 5,928,237 | -0.22(-0.74%) |
Mar 19, 2012 | 30.02 | 30.28 | 29.92 | 30.22 | 5,708,979 | +0.09(+0.30%) |
Mar 16, 2012 | 30.20 | 30.31 | 29.94 | 30.13 | 12,890,458 | -0.06(-0.20%) |
Mar 15, 2012 | 30.16 | 30.28 | 30.02 | 30.19 | 5,074,002 | +0.01(+0.05%) |
Mar 14, 2012 | 30.10 | 30.31 | 30.09 | 30.17 | 6,197,375 | +0.07(+0.22%) |
Mar 13, 2012 | 29.87 | 30.14 | 29.84 | 30.10 | 6,452,822 | +0.28(+0.93%) |
Mar 12, 2012 | 29.68 | 29.84 | 29.65 | 29.83 | 6,289,294 | +0.18(+0.61%) |
Mar 09, 2012 | 29.48 | 29.68 | 29.39 | 29.65 | 6,547,721 | +0.28(+0.94%) |
Mar 08, 2012 | 29.20 | 29.44 | 29.20 | 29.37 | 5,975,518 | +0.25(+0.85%) |
Mar 07, 2012 | 28.94 | 29.19 | 28.94 | 29.12 | 5,395,229 | +0.16(+0.57%) |
Mar 06, 2012 | 29.38 | 29.47 | 28.90 | 28.96 | 7,924,023 | -0.37(-1.25%) |
Mar 05, 2012 | 29.50 | 29.64 | 29.29 | 29.32 | 6,506,363 | -0.26(-0.89%) |
Mar 02, 2012 | 29.51 | 29.68 | 29.45 | 29.59 | 6,981,319 | +0.10(+0.33%) |
Mar 01, 2012 | 29.35 | 29.53 | 29.35 | 29.49 | 6,125,645 | +0.08(+0.28%) |
Feb 29, 2012 | 29.56 | 29.60 | 29.38 | 29.41 | 5,701,222 | -0.12(-0.41%) |
Feb 28, 2012 | 29.47 | 29.55 | 29.35 | 29.53 | 8,297,990 | +0.16(+0.56%) |
Feb 27, 2012 | 29.26 | 29.50 | 29.08 | 29.36 | 6,801,662 | +0.10(+0.33%) |
Feb 24, 2012 | 29.13 | 29.36 | 29.11 | 29.26 | 15,225,580 | +0.19(+0.67%) |
Feb 23, 2012 | 29.02 | 29.14 | 28.94 | 29.07 | 4,933,057 | -0.02(-0.08%) |
Feb 22, 2012 | 28.99 | 29.17 | 28.99 | 29.09 | 5,818,587 | +0.05(+0.18%) |
Feb 21, 2012 | 29.53 | 29.53 | 29.01 | 29.04 | 9,151,784 | -0.38(-1.30%) |
Feb 17, 2012 | 29.15 | 29.45 | 29.05 | 29.42 | 9,584,561 | +0.40(+1.39%) |
Feb 16, 2012 | 28.90 | 29.03 | 28.78 | 29.02 | 5,103,988 | +0.11(+0.39%) |
Feb 15, 2012 | 28.96 | 29.04 | 28.78 | 28.90 | 5,954,310 | +0.06(+0.21%) |
Feb 14, 2012 | 28.93 | 29.01 | 28.70 | 28.84 | 7,992,717 | -0.27(-0.93%) |
Feb 13, 2012 | 29.30 | 29.35 | 29.06 | 29.11 | 6,213,544 | +0.02(+0.08%) |
Feb 10, 2012 | 29.17 | 29.17 | 28.94 | 29.09 | 9,376,923 | -0.16(-0.53%) |
Feb 09, 2012 | 29.41 | 29.48 | 29.20 | 29.25 | 42,063,960 | -0.19(-0.65%) |
Feb 08, 2012 | 29.22 | 29.49 | 29.17 | 29.44 | 10,175,459 | +0.21(+0.71%) |
Feb 07, 2012 | 29.28 | 29.36 | 29.14 | 29.23 | 7,889,469 | -0.11(-0.37%) |
Feb 06, 2012 | 29.29 | 29.40 | 29.15 | 29.34 | 9,568,708 | +0.10(+0.34%) |
Feb 03, 2012 | 29.12 | 29.38 | 29.12 | 29.24 | 7,987,280 | -0.07(-0.23%) |
Feb 02, 2012 | 29.55 | 29.60 | 29.05 | 29.31 | 9,273,439 | -0.15(-0.50%) |