Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 17.93 | 18.94 | 17.84 | 18.40 | 5,324,104 | +0.05(+0.27%) |
Apr 27, 2012 | 18.40 | 18.70 | 17.81 | 18.35 | 3,700,750 | +0.04(+0.22%) |
Apr 26, 2012 | 18.30 | 18.84 | 18.11 | 18.31 | 3,891,912 | +0.01(+0.05%) |
Apr 25, 2012 | 18.87 | 18.96 | 18.05 | 18.30 | 5,284,939 | -0.34(-1.82%) |
Apr 24, 2012 | 19.19 | 19.36 | 18.57 | 18.64 | 5,969,856 | -0.61(-3.17%) |
Apr 23, 2012 | 20.01 | 20.13 | 18.97 | 19.25 | 6,195,028 | -1.40(-6.78%) |
Apr 20, 2012 | 21.47 | 22.08 | 20.60 | 20.65 | 7,119,557 | -0.75(-3.50%) |
Apr 19, 2012 | 21.30 | 21.88 | 20.99 | 21.40 | 5,283,920 | +0.05(+0.23%) |
Apr 18, 2012 | 23.70 | 23.75 | 21.28 | 21.35 | 9,728,740 | -1.61(-7.01%) |
Apr 17, 2012 | 21.63 | 23.80 | 20.53 | 22.96 | 16,782,594 | +2.14(+10.28%) |
Apr 16, 2012 | 21.31 | 21.55 | 20.55 | 20.82 | 5,223,587 | -0.01(-0.05%) |
Apr 13, 2012 | 21.82 | 22.47 | 20.75 | 20.83 | 6,338,616 | -1.17(-5.32%) |
Apr 12, 2012 | 22.62 | 22.96 | 21.60 | 22.00 | 7,499,887 | -0.50(-2.22%) |
Apr 11, 2012 | 21.70 | 23.88 | 21.36 | 22.50 | 13,873,476 | +1.12(+5.24%) |
Apr 10, 2012 | 20.16 | 21.84 | 20.02 | 21.38 | 9,072,685 | +1.19(+5.89%) |
Apr 09, 2012 | 20.49 | 20.92 | 20.05 | 20.19 | 4,722,311 | -0.79(-3.77%) |
Apr 05, 2012 | 21.65 | 22.00 | 20.50 | 20.98 | 8,570,081 | -0.75(-3.45%) |
Apr 04, 2012 | 22.09 | 23.05 | 21.50 | 21.73 | 8,950,420 | -0.87(-3.85%) |
Apr 03, 2012 | 24.30 | 24.35 | 22.42 | 22.60 | 8,703,408 | -1.93(-7.87%) |
Apr 02, 2012 | 25.14 | 25.16 | 24.51 | 24.53 | 3,485,542 | -0.52(-2.08%) |
Mar 30, 2012 | 25.29 | 25.47 | 24.61 | 25.05 | 2,698,435 | -0.07(-0.28%) |
Mar 29, 2012 | 24.83 | 25.32 | 24.50 | 25.12 | 4,396,328 | +0.05(+0.20%) |
Mar 28, 2012 | 26.06 | 26.23 | 24.50 | 25.07 | 6,851,155 | -1.04(-3.98%) |
Mar 27, 2012 | 26.25 | 26.85 | 26.01 | 26.11 | 3,270,337 | -0.31(-1.17%) |
Mar 26, 2012 | 26.43 | 26.99 | 26.22 | 26.42 | 3,330,129 | +0.31(+1.19%) |
Mar 23, 2012 | 26.84 | 26.98 | 25.85 | 26.11 | 4,860,482 | -0.84(-3.12%) |
Mar 22, 2012 | 26.33 | 27.35 | 26.30 | 26.95 | 4,905,660 | +0.62(+2.35%) |
Mar 21, 2012 | 27.25 | 27.43 | 25.73 | 26.33 | 7,185,233 | -1.13(-4.12%) |
Mar 20, 2012 | 28.31 | 28.62 | 27.08 | 27.46 | 6,257,287 | -1.21(-4.22%) |
Mar 19, 2012 | 28.98 | 29.63 | 28.36 | 28.67 | 3,213,739 | -0.41(-1.41%) |
Mar 16, 2012 | 28.38 | 29.37 | 28.08 | 29.08 | 5,220,498 | +1.24(+4.45%) |
Mar 15, 2012 | 27.19 | 28.14 | 27.11 | 27.84 | 3,725,555 | +0.74(+2.73%) |
Mar 14, 2012 | 28.00 | 28.45 | 26.86 | 27.10 | 4,618,405 | -0.22(-0.81%) |
Mar 13, 2012 | 26.05 | 27.42 | 25.83 | 27.32 | 5,089,038 | +1.49(+5.77%) |
Mar 12, 2012 | 27.60 | 27.97 | 25.60 | 25.83 | 7,020,810 | -1.66(-6.04%) |
Mar 09, 2012 | 26.05 | 27.88 | 26.04 | 27.49 | 6,815,159 | +1.34(+5.12%) |
Mar 08, 2012 | 25.55 | 26.89 | 25.29 | 26.15 | 7,110,074 | +0.35(+1.36%) |
Mar 07, 2012 | 28.00 | 28.25 | 25.50 | 25.80 | 11,770,374 | -1.83(-6.62%) |
Mar 06, 2012 | 27.59 | 28.53 | 27.50 | 27.63 | 6,999,416 | -0.45(-1.60%) |
Mar 05, 2012 | 29.95 | 30.07 | 27.50 | 28.08 | 10,972,775 | -1.94(-6.46%) |
Mar 02, 2012 | 30.36 | 30.76 | 29.90 | 30.02 | 8,524,470 | -0.40(-1.31%) |
Mar 01, 2012 | 32.46 | 32.55 | 30.19 | 30.42 | 11,942,071 | -1.88(-5.82%) |
Feb 29, 2012 | 33.70 | 34.01 | 31.86 | 32.30 | 13,180,003 | -4.10(-11.26%) |
Feb 28, 2012 | 36.45 | 37.18 | 35.91 | 36.40 | 7,263,614 | +0.27(+0.75%) |
Feb 27, 2012 | 35.10 | 36.35 | 34.50 | 36.13 | 4,971,163 | +0.55(+1.55%) |
Feb 24, 2012 | 37.72 | 37.93 | 35.48 | 35.58 | 7,074,837 | -1.62(-4.35%) |
Feb 23, 2012 | 38.71 | 38.99 | 36.65 | 37.20 | 7,914,386 | -3.25(-8.03%) |
Feb 22, 2012 | 42.05 | 42.05 | 40.25 | 40.45 | 3,948,853 | -1.93(-4.55%) |
Feb 21, 2012 | 43.16 | 43.48 | 42.00 | 42.38 | 3,148,564 | -0.21(-0.49%) |
Feb 17, 2012 | 43.05 | 45.20 | 42.23 | 42.59 | 9,068,213 | +2.88(+7.25%) |
Feb 16, 2012 | 39.24 | 39.80 | 38.95 | 39.71 | 2,291,655 | +0.60(+1.53%) |
Feb 15, 2012 | 39.98 | 40.33 | 39.00 | 39.11 | 3,512,945 | -0.10(-0.26%) |
Feb 14, 2012 | 39.92 | 40.01 | 37.88 | 39.21 | 7,523,369 | -2.51(-6.02%) |
Feb 13, 2012 | 44.49 | 44.77 | 41.30 | 41.72 | 5,414,257 | -2.19(-4.99%) |
Feb 10, 2012 | 46.56 | 46.79 | 43.67 | 43.91 | 7,353,752 | -5.12(-10.43%) |
Feb 09, 2012 | 46.30 | 50.20 | 45.61 | 49.02 | 8,213,182 | +3.21(+7.02%) |
Feb 08, 2012 | 46.71 | 47.36 | 45.39 | 45.81 | 2,647,118 | -0.78(-1.67%) |
Feb 07, 2012 | 46.12 | 47.99 | 46.00 | 46.59 | 3,070,135 | +0.10(+0.20%) |
Feb 06, 2012 | 45.21 | 47.28 | 44.54 | 46.49 | 4,110,105 | +1.34(+2.96%) |
Feb 03, 2012 | 45.87 | 46.24 | 44.94 | 45.16 | 2,704,571 | +0.42(+0.94%) |
Feb 02, 2012 | 42.98 | 45.58 | 42.11 | 44.74 | 3,817,716 | +2.06(+4.83%) |