Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.14 | 37.62 | 35.82 | 37.20 | 5,692,230 | -1.84(-4.71%) |
Apr 27, 2012 | 38.53 | 39.95 | 38.37 | 39.04 | 2,241,190 | +0.86(+2.24%) |
Apr 26, 2012 | 38.68 | 38.76 | 37.38 | 38.18 | 1,827,336 | +0.19(+0.50%) |
Apr 25, 2012 | 36.16 | 38.88 | 36.11 | 37.99 | 5,393,263 | +4.20(+12.43%) |
Apr 24, 2012 | 34.60 | 34.68 | 33.04 | 33.79 | 3,533,550 | -0.64(-1.85%) |
Apr 23, 2012 | 33.69 | 34.57 | 33.64 | 34.43 | 2,453,386 | +0.48(+1.40%) |
Apr 20, 2012 | 33.92 | 34.18 | 33.49 | 33.95 | 1,493,984 | +0.36(+1.08%) |
Apr 19, 2012 | 33.65 | 33.90 | 33.09 | 33.59 | 1,169,699 | +0.10(+0.28%) |
Apr 18, 2012 | 33.01 | 33.74 | 32.73 | 33.49 | 1,904,709 | +0.44(+1.33%) |
Apr 17, 2012 | 32.17 | 33.28 | 31.86 | 33.06 | 2,337,298 | +1.20(+3.77%) |
Apr 16, 2012 | 32.49 | 32.70 | 31.57 | 31.86 | 1,254,668 | -0.45(-1.39%) |
Apr 13, 2012 | 33.02 | 33.11 | 32.22 | 32.30 | 1,273,995 | -0.71(-2.16%) |
Apr 12, 2012 | 33.38 | 33.51 | 32.91 | 33.02 | 853,246 | -0.30(-0.91%) |
Apr 11, 2012 | 32.62 | 33.33 | 32.38 | 33.32 | 939,223 | +1.01(+3.12%) |
Apr 10, 2012 | 33.78 | 34.20 | 32.15 | 32.31 | 1,611,697 | -1.30(-3.85%) |
Apr 09, 2012 | 33.22 | 33.90 | 32.42 | 33.61 | 1,776,740 | -0.38(-1.12%) |
Apr 05, 2012 | 33.84 | 34.37 | 33.78 | 33.99 | 928,733 | -0.06(-0.17%) |
Apr 04, 2012 | 33.99 | 34.26 | 33.76 | 34.05 | 1,119,287 | -0.31(-0.91%) |
Apr 03, 2012 | 33.86 | 34.38 | 33.49 | 34.36 | 2,937,081 | +1.12(+3.38%) |
Apr 02, 2012 | 33.23 | 33.52 | 32.82 | 33.24 | 1,803,719 | +0.01(+0.03%) |
Mar 30, 2012 | 33.33 | 33.52 | 32.75 | 33.23 | 1,142,681 | +0.24(+0.72%) |
Mar 29, 2012 | 32.93 | 33.19 | 32.49 | 32.99 | 885,140 | -0.20(-0.60%) |
Mar 28, 2012 | 33.19 | 33.43 | 32.99 | 33.19 | 1,823,745 | +0.16(+0.49%) |
Mar 27, 2012 | 33.33 | 33.40 | 32.97 | 33.03 | 783,737 | -0.28(-0.83%) |
Mar 26, 2012 | 33.11 | 33.35 | 32.84 | 33.30 | 1,651,674 | +0.32(+0.98%) |
Mar 23, 2012 | 32.86 | 33.09 | 32.24 | 32.98 | 1,497,960 | +0.09(+0.26%) |
Mar 22, 2012 | 32.52 | 33.17 | 32.44 | 32.90 | 1,378,099 | +0.22(+0.67%) |
Mar 21, 2012 | 32.58 | 32.80 | 32.44 | 32.68 | 1,416,838 | +0.10(+0.29%) |
Mar 20, 2012 | 32.11 | 32.72 | 31.90 | 32.58 | 1,936,350 | +0.30(+0.94%) |
Mar 19, 2012 | 32.14 | 32.52 | 31.90 | 32.28 | 2,771,739 | +0.17(+0.53%) |
Mar 16, 2012 | 31.75 | 32.15 | 31.62 | 32.10 | 1,784,957 | +0.40(+1.26%) |
Mar 15, 2012 | 31.82 | 31.92 | 31.67 | 31.70 | 1,966,726 | +0.04(+0.12%) |
Mar 14, 2012 | 31.79 | 32.04 | 31.64 | 31.67 | 12,271,256 | -0.67(-2.06%) |
Mar 13, 2012 | 31.55 | 33.06 | 31.43 | 32.33 | 6,368,967 | +2.48(+8.29%) |
Mar 12, 2012 | 29.96 | 30.21 | 29.70 | 29.86 | 802,649 | -0.18(-0.60%) |
Mar 09, 2012 | 30.29 | 31.11 | 29.61 | 30.04 | 1,697,863 | -0.25(-0.82%) |
Mar 08, 2012 | 29.96 | 30.39 | 29.57 | 30.29 | 729,368 | +0.49(+1.63%) |
Mar 07, 2012 | 30.36 | 30.66 | 29.29 | 29.80 | 1,462,490 | -0.44(-1.45%) |
Mar 06, 2012 | 30.71 | 30.77 | 29.80 | 30.24 | 510,792 | -0.73(-2.37%) |
Mar 05, 2012 | 30.48 | 31.13 | 30.36 | 30.97 | 528,360 | +0.52(+1.72%) |
Mar 02, 2012 | 30.24 | 30.57 | 29.60 | 30.45 | 1,256,826 | -0.45(-1.45%) |
Mar 01, 2012 | 31.09 | 31.56 | 30.76 | 30.89 | 712,543 | +0.07(+0.22%) |
Feb 29, 2012 | 31.29 | 31.38 | 30.79 | 30.83 | 618,150 | -0.34(-1.10%) |
Feb 28, 2012 | 31.26 | 31.64 | 30.69 | 31.17 | 599,169 | +0.00(+0.00%) |
Feb 27, 2012 | 30.69 | 31.62 | 30.53 | 31.17 | 735,982 | +0.47(+1.52%) |
Feb 24, 2012 | 31.50 | 31.54 | 30.63 | 30.70 | 895,704 | -0.84(-2.66%) |
Feb 23, 2012 | 30.92 | 32.02 | 30.84 | 31.54 | 1,118,431 | +0.54(+1.75%) |
Feb 22, 2012 | 31.20 | 31.42 | 30.67 | 31.00 | 794,568 | -0.19(-0.61%) |
Feb 21, 2012 | 30.94 | 31.52 | 30.53 | 31.19 | 1,165,355 | +0.67(+2.18%) |
Feb 17, 2012 | 31.36 | 32.09 | 30.49 | 30.52 | 2,177,364 | -0.58(-1.87%) |
Feb 16, 2012 | 29.75 | 31.18 | 29.38 | 31.10 | 5,053,143 | +2.53(+8.87%) |
Feb 15, 2012 | 28.67 | 28.68 | 28.05 | 28.57 | 1,804,560 | -0.03(-0.10%) |
Feb 14, 2012 | 28.50 | 28.62 | 28.16 | 28.60 | 891,305 | +0.03(+0.10%) |
Feb 13, 2012 | 28.57 | 28.87 | 28.28 | 28.57 | 1,123,609 | +0.12(+0.44%) |
Feb 10, 2012 | 28.46 | 28.52 | 27.82 | 28.45 | 1,052,345 | -0.12(-0.43%) |
Feb 09, 2012 | 28.32 | 28.88 | 27.89 | 28.57 | 1,340,553 | +0.27(+0.94%) |
Feb 08, 2012 | 27.46 | 28.40 | 27.46 | 28.30 | 1,344,978 | +1.03(+3.77%) |
Feb 07, 2012 | 27.11 | 27.73 | 26.90 | 27.28 | 442,842 | +0.16(+0.60%) |
Feb 06, 2012 | 26.95 | 27.47 | 26.92 | 27.11 | 690,047 | +0.10(+0.35%) |
Feb 03, 2012 | 26.46 | 27.02 | 26.18 | 27.02 | 948,986 | +0.83(+3.16%) |
Feb 02, 2012 | 25.95 | 26.27 | 25.80 | 26.19 | 857,098 | +0.19(+0.73%) |