Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.03 | 27.96 | 27.03 | 27.95 | 17,233,032 | +0.80(+2.95%) |
Apr 27, 2012 | 27.39 | 27.39 | 26.84 | 27.15 | 14,222,769 | -0.17(-0.63%) |
Apr 26, 2012 | 27.19 | 27.56 | 27.12 | 27.32 | 15,294,411 | -0.07(-0.27%) |
Apr 25, 2012 | 27.61 | 27.75 | 27.09 | 27.39 | 16,909,006 | +0.13(+0.48%) |
Apr 24, 2012 | 27.12 | 27.62 | 26.77 | 27.26 | 17,762,378 | +0.35(+1.31%) |
Apr 23, 2012 | 26.70 | 27.17 | 26.50 | 26.91 | 13,883,570 | -0.28(-1.02%) |
Apr 20, 2012 | 27.98 | 28.32 | 27.13 | 27.19 | 20,825,310 | -0.56(-2.03%) |
Apr 19, 2012 | 28.14 | 28.64 | 27.53 | 27.75 | 27,488,768 | -0.16(-0.56%) |
Apr 18, 2012 | 27.07 | 28.01 | 27.07 | 27.91 | 36,180,788 | +1.23(+4.62%) |
Apr 17, 2012 | 26.55 | 26.83 | 26.33 | 26.67 | 16,418,994 | +0.49(+1.87%) |
Apr 16, 2012 | 26.54 | 26.75 | 26.00 | 26.18 | 20,017,102 | -0.29(-1.08%) |
Apr 13, 2012 | 26.99 | 27.07 | 26.44 | 26.47 | 15,910,403 | -0.63(-2.32%) |
Apr 12, 2012 | 26.36 | 27.17 | 26.27 | 27.10 | 17,358,502 | +0.86(+3.27%) |
Apr 11, 2012 | 26.54 | 26.77 | 26.18 | 26.24 | 16,354,656 | +0.11(+0.44%) |
Apr 10, 2012 | 26.45 | 26.47 | 25.83 | 26.13 | 20,282,662 | -0.32(-1.20%) |
Apr 09, 2012 | 26.37 | 26.87 | 26.25 | 26.45 | 14,444,664 | -0.32(-1.19%) |
Apr 05, 2012 | 26.85 | 27.12 | 26.54 | 26.76 | 16,202,523 | -0.19(-0.70%) |
Apr 04, 2012 | 26.99 | 27.38 | 26.85 | 26.95 | 12,347,398 | -0.49(-1.79%) |
Apr 03, 2012 | 27.23 | 27.49 | 26.93 | 27.44 | 15,186,326 | +0.12(+0.45%) |
Apr 02, 2012 | 26.95 | 27.59 | 26.92 | 27.32 | 16,431,859 | +0.21(+0.78%) |
Mar 30, 2012 | 26.79 | 27.36 | 26.71 | 27.11 | 17,210,540 | +0.34(+1.28%) |
Mar 29, 2012 | 26.27 | 26.81 | 26.19 | 26.76 | 14,155,039 | +0.24(+0.89%) |
Mar 28, 2012 | 26.64 | 26.79 | 26.15 | 26.53 | 17,978,294 | -0.29(-1.07%) |
Mar 27, 2012 | 27.58 | 27.61 | 26.66 | 26.81 | 22,894,164 | -0.67(-2.44%) |
Mar 26, 2012 | 27.58 | 27.70 | 27.21 | 27.48 | 18,150,390 | +0.19(+0.69%) |
Mar 23, 2012 | 27.03 | 27.58 | 26.93 | 27.30 | 23,464,140 | +0.36(+1.33%) |
Mar 22, 2012 | 27.49 | 27.58 | 26.63 | 26.94 | 29,363,862 | -0.94(-3.37%) |
Mar 21, 2012 | 27.84 | 28.14 | 27.65 | 27.88 | 25,670,056 | -0.51(-1.81%) |
Mar 20, 2012 | 28.28 | 28.46 | 27.98 | 28.39 | 18,155,842 | -0.20(-0.69%) |
Mar 19, 2012 | 28.32 | 28.83 | 28.10 | 28.59 | 16,088,703 | +0.38(+1.33%) |
Mar 16, 2012 | 27.86 | 28.41 | 27.63 | 28.21 | 22,810,296 | +0.51(+1.86%) |
Mar 15, 2012 | 28.05 | 28.10 | 27.52 | 27.70 | 23,006,024 | -0.22(-0.79%) |
Mar 14, 2012 | 28.79 | 28.80 | 27.83 | 27.92 | 23,017,250 | -0.95(-3.28%) |
Mar 13, 2012 | 28.57 | 28.94 | 28.19 | 28.86 | 20,693,040 | +0.52(+1.84%) |
Mar 12, 2012 | 28.40 | 28.49 | 27.98 | 28.34 | 13,528,345 | -0.15(-0.52%) |
Mar 09, 2012 | 28.57 | 28.82 | 28.33 | 28.49 | 10,917,807 | +0.08(+0.29%) |
Mar 08, 2012 | 28.21 | 28.73 | 28.11 | 28.41 | 14,070,190 | +0.47(+1.67%) |
Mar 07, 2012 | 28.08 | 28.21 | 27.72 | 27.94 | 13,158,482 | +0.07(+0.23%) |
Mar 06, 2012 | 28.10 | 28.13 | 27.61 | 27.88 | 20,224,750 | -0.77(-2.68%) |
Mar 05, 2012 | 29.49 | 29.52 | 28.54 | 28.64 | 21,202,868 | -0.73(-2.47%) |
Mar 02, 2012 | 29.82 | 29.92 | 29.07 | 29.37 | 17,415,966 | -0.37(-1.23%) |
Mar 01, 2012 | 30.05 | 30.15 | 29.68 | 29.74 | 17,144,282 | -0.07(-0.25%) |
Feb 29, 2012 | 30.86 | 30.93 | 29.68 | 29.81 | 20,452,914 | -0.89(-2.89%) |
Feb 28, 2012 | 30.94 | 30.94 | 30.45 | 30.70 | 12,475,912 | -0.06(-0.19%) |
Feb 27, 2012 | 31.21 | 31.25 | 30.41 | 30.75 | 15,152,178 | -0.62(-1.97%) |
Feb 24, 2012 | 31.50 | 31.93 | 31.22 | 31.37 | 14,287,375 | +0.24(+0.79%) |
Feb 23, 2012 | 31.55 | 31.61 | 30.91 | 31.13 | 16,849,888 | -0.02(-0.08%) |
Feb 22, 2012 | 30.25 | 31.28 | 30.19 | 31.15 | 20,609,092 | +0.99(+3.27%) |
Feb 21, 2012 | 29.84 | 30.63 | 29.62 | 30.17 | 22,270,288 | +0.60(+2.04%) |
Feb 17, 2012 | 29.42 | 29.73 | 28.92 | 29.57 | 16,077,268 | +0.53(+1.82%) |
Feb 16, 2012 | 28.68 | 29.17 | 28.38 | 29.04 | 18,858,634 | +0.33(+1.16%) |
Feb 15, 2012 | 29.08 | 29.46 | 28.62 | 28.70 | 20,580,992 | -0.38(-1.32%) |
Feb 14, 2012 | 29.39 | 29.49 | 28.78 | 29.08 | 12,044,221 | -0.36(-1.22%) |
Feb 13, 2012 | 29.84 | 29.88 | 29.15 | 29.44 | 14,125,772 | +0.07(+0.22%) |
Feb 10, 2012 | 29.66 | 29.74 | 29.18 | 29.38 | 15,796,837 | -0.58(-1.93%) |
Feb 09, 2012 | 30.33 | 30.33 | 29.74 | 29.96 | 16,725,836 | -0.20(-0.68%) |
Feb 08, 2012 | 30.36 | 30.55 | 29.83 | 30.16 | 15,447,407 | +0.02(+0.05%) |
Feb 07, 2012 | 30.51 | 30.55 | 29.67 | 30.14 | 20,596,388 | -0.33(-1.07%) |
Feb 06, 2012 | 29.93 | 30.47 | 29.66 | 30.47 | 15,653,857 | +0.46(+1.55%) |
Feb 03, 2012 | 30.32 | 30.32 | 29.79 | 30.01 | 15,972,781 | +0.24(+0.79%) |
Feb 02, 2012 | 29.99 | 30.07 | 29.43 | 29.77 | 14,765,198 | -0.08(-0.27%) |