Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.81 | 31.32 | 30.76 | 30.90 | 1,497,063 | -0.07(-0.23%) |
Apr 27, 2012 | 31.00 | 31.12 | 30.54 | 30.97 | 1,294,270 | -0.13(-0.42%) |
Apr 26, 2012 | 30.06 | 31.25 | 30.06 | 31.10 | 2,019,853 | +0.75(+2.45%) |
Apr 25, 2012 | 30.16 | 30.93 | 30.02 | 30.36 | 2,271,339 | +0.57(+1.93%) |
Apr 24, 2012 | 29.63 | 29.94 | 29.36 | 29.78 | 3,094,927 | +0.14(+0.47%) |
Apr 23, 2012 | 29.95 | 30.10 | 29.11 | 29.64 | 3,614,418 | -0.85(-2.79%) |
Apr 20, 2012 | 30.22 | 30.75 | 30.16 | 30.49 | 4,235,144 | +0.37(+1.23%) |
Apr 19, 2012 | 30.18 | 31.21 | 29.75 | 30.12 | 3,300,925 | +0.15(+0.50%) |
Apr 18, 2012 | 29.28 | 30.39 | 28.81 | 29.97 | 10,010,428 | -1.93(-6.05%) |
Apr 17, 2012 | 31.01 | 32.50 | 31.01 | 31.90 | 5,449,657 | +0.98(+3.17%) |
Apr 16, 2012 | 31.66 | 32.00 | 30.07 | 30.92 | 2,961,160 | -0.63(-2.00%) |
Apr 13, 2012 | 32.55 | 32.55 | 31.41 | 31.55 | 4,391,866 | -1.00(-3.06%) |
Apr 12, 2012 | 31.31 | 32.70 | 31.22 | 32.55 | 3,317,861 | +1.35(+4.31%) |
Apr 11, 2012 | 30.00 | 31.22 | 29.93 | 31.20 | 3,620,256 | +1.75(+5.94%) |
Apr 10, 2012 | 29.23 | 30.69 | 29.10 | 29.45 | 5,692,677 | +1.01(+3.55%) |
Apr 09, 2012 | 29.05 | 29.07 | 28.41 | 28.44 | 2,529,534 | -1.17(-3.95%) |
Apr 05, 2012 | 29.63 | 29.93 | 29.30 | 29.61 | 1,526,590 | +0.05(+0.17%) |
Apr 04, 2012 | 30.42 | 30.49 | 29.17 | 29.56 | 3,078,210 | -1.35(-4.37%) |
Apr 03, 2012 | 31.37 | 31.86 | 30.61 | 30.91 | 2,375,157 | -0.67(-2.12%) |
Apr 02, 2012 | 31.60 | 31.70 | 30.60 | 31.58 | 2,484,371 | -0.05(-0.16%) |
Mar 30, 2012 | 31.65 | 32.61 | 31.11 | 31.63 | 2,897,459 | +0.27(+0.86%) |
Mar 29, 2012 | 30.73 | 31.49 | 30.26 | 31.36 | 2,471,432 | +0.46(+1.49%) |
Mar 28, 2012 | 31.42 | 31.97 | 30.62 | 30.90 | 2,220,387 | -0.61(-1.94%) |
Mar 27, 2012 | 31.65 | 31.87 | 31.46 | 31.51 | 1,487,963 | -0.12(-0.38%) |
Mar 26, 2012 | 31.70 | 31.74 | 30.61 | 31.63 | 2,503,347 | +0.48(+1.54%) |
Mar 23, 2012 | 30.60 | 31.32 | 30.26 | 31.15 | 2,021,906 | +0.67(+2.20%) |
Mar 22, 2012 | 31.20 | 31.20 | 30.17 | 30.48 | 2,350,243 | -0.81(-2.59%) |
Mar 21, 2012 | 31.40 | 31.80 | 31.16 | 31.29 | 2,351,415 | -0.14(-0.45%) |
Mar 20, 2012 | 31.67 | 31.79 | 30.50 | 31.43 | 2,827,381 | -0.78(-2.42%) |
Mar 19, 2012 | 30.82 | 32.75 | 30.58 | 32.21 | 4,478,500 | +1.40(+4.54%) |
Mar 16, 2012 | 30.61 | 31.18 | 30.32 | 30.81 | 3,148,636 | +0.35(+1.15%) |
Mar 15, 2012 | 29.79 | 30.84 | 29.22 | 30.46 | 4,413,415 | +1.81(+6.32%) |
Mar 14, 2012 | 28.96 | 29.45 | 28.35 | 28.65 | 2,016,573 | -0.34(-1.17%) |
Mar 13, 2012 | 29.07 | 29.25 | 28.50 | 28.99 | 3,054,218 | +0.03(+0.10%) |
Mar 12, 2012 | 29.80 | 29.84 | 28.67 | 28.96 | 2,144,280 | -0.88(-2.95%) |
Mar 09, 2012 | 29.11 | 29.95 | 29.07 | 29.84 | 2,439,680 | +0.80(+2.75%) |
Mar 08, 2012 | 28.45 | 29.12 | 27.86 | 29.04 | 2,215,357 | +1.12(+4.01%) |
Mar 07, 2012 | 27.92 | 28.45 | 27.60 | 27.92 | 2,662,107 | +0.50(+1.80%) |
Mar 06, 2012 | 28.15 | 28.29 | 27.04 | 27.43 | 3,376,390 | -1.45(-5.04%) |
Mar 05, 2012 | 29.89 | 30.00 | 28.43 | 28.88 | 3,129,436 | -1.11(-3.70%) |
Mar 02, 2012 | 30.24 | 30.70 | 29.75 | 29.99 | 2,003,239 | -0.34(-1.12%) |
Mar 01, 2012 | 30.30 | 31.07 | 30.05 | 30.33 | 2,972,121 | +0.04(+0.13%) |
Feb 29, 2012 | 31.26 | 31.26 | 29.81 | 30.29 | 3,862,181 | -1.01(-3.23%) |
Feb 28, 2012 | 29.11 | 31.45 | 29.11 | 31.30 | 5,454,081 | +2.61(+9.10%) |
Feb 27, 2012 | 29.00 | 29.17 | 28.06 | 28.69 | 2,613,236 | -0.66(-2.25%) |
Feb 24, 2012 | 29.50 | 29.98 | 29.24 | 29.35 | 1,553,400 | -0.40(-1.34%) |
Feb 23, 2012 | 30.14 | 30.22 | 29.25 | 29.75 | 2,320,271 | -0.37(-1.23%) |
Feb 22, 2012 | 30.02 | 31.00 | 29.95 | 30.12 | 2,587,827 | +0.21(+0.70%) |
Feb 21, 2012 | 30.79 | 31.35 | 29.70 | 29.91 | 3,277,639 | -0.26(-0.86%) |
Feb 17, 2012 | 30.56 | 31.50 | 29.81 | 30.17 | 3,594,413 | -0.31(-1.02%) |
Feb 16, 2012 | 28.32 | 30.48 | 28.32 | 30.48 | 4,524,408 | +2.17(+7.67%) |
Feb 15, 2012 | 28.25 | 29.15 | 28.08 | 28.31 | 3,723,887 | +1.03(+3.78%) |
Feb 14, 2012 | 27.33 | 27.50 | 26.71 | 27.28 | 2,402,913 | -0.36(-1.30%) |
Feb 13, 2012 | 28.20 | 28.39 | 27.25 | 27.64 | 3,118,529 | -0.71(-2.50%) |
Feb 10, 2012 | 29.54 | 29.60 | 28.31 | 28.35 | 2,340,380 | -1.47(-4.93%) |
Feb 09, 2012 | 28.73 | 29.99 | 28.66 | 29.82 | 5,078,192 | +1.26(+4.41%) |
Feb 08, 2012 | 28.38 | 29.16 | 28.16 | 28.56 | 2,573,442 | +0.18(+0.63%) |
Feb 07, 2012 | 28.15 | 28.48 | 27.78 | 28.38 | 2,223,468 | +0.20(+0.71%) |
Feb 06, 2012 | 28.45 | 28.47 | 27.77 | 28.18 | 2,723,525 | -0.40(-1.40%) |
Feb 03, 2012 | 27.82 | 28.65 | 27.56 | 28.58 | 3,993,947 | +1.15(+4.19%) |
Feb 02, 2012 | 26.59 | 27.75 | 26.56 | 27.43 | 3,613,427 | +0.95(+3.59%) |