Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.39 | 28.50 | 28.20 | 28.41 | 2,298,130 | -0.09(-0.31%) |
Apr 27, 2012 | 28.70 | 28.81 | 28.31 | 28.50 | 3,018,490 | -0.12(-0.43%) |
Apr 26, 2012 | 28.34 | 28.70 | 28.19 | 28.63 | 2,456,832 | +0.12(+0.41%) |
Apr 25, 2012 | 28.50 | 28.65 | 28.29 | 28.51 | 3,276,469 | +0.32(+1.13%) |
Apr 24, 2012 | 28.27 | 28.46 | 27.99 | 28.19 | 3,935,717 | -0.01(-0.05%) |
Apr 23, 2012 | 28.27 | 28.33 | 27.84 | 28.20 | 5,438,206 | -0.54(-1.89%) |
Apr 20, 2012 | 29.15 | 29.22 | 28.55 | 28.75 | 6,995,111 | -0.30(-1.05%) |
Apr 19, 2012 | 30.44 | 30.44 | 28.90 | 29.05 | 10,745,982 | -1.53(-5.00%) |
Apr 18, 2012 | 30.55 | 30.76 | 30.46 | 30.58 | 3,018,381 | -0.09(-0.28%) |
Apr 17, 2012 | 30.52 | 30.92 | 30.43 | 30.67 | 2,926,041 | +0.46(+1.54%) |
Apr 16, 2012 | 30.39 | 30.68 | 30.08 | 30.20 | 5,443,343 | +0.08(+0.26%) |
Apr 13, 2012 | 30.55 | 30.55 | 30.08 | 30.13 | 7,728,090 | -0.49(-1.61%) |
Apr 12, 2012 | 29.90 | 30.73 | 29.90 | 30.62 | 2,952,318 | +0.80(+2.67%) |
Apr 11, 2012 | 29.95 | 30.13 | 29.79 | 29.82 | 3,214,862 | +0.33(+1.11%) |
Apr 10, 2012 | 29.66 | 30.02 | 29.24 | 29.49 | 5,231,260 | -0.30(-1.02%) |
Apr 09, 2012 | 29.82 | 30.08 | 29.65 | 29.80 | 3,672,322 | -0.41(-1.37%) |
Apr 05, 2012 | 30.51 | 30.85 | 30.14 | 30.21 | 3,185,522 | -0.30(-0.97%) |
Apr 04, 2012 | 30.66 | 30.76 | 30.30 | 30.51 | 3,823,048 | -0.52(-1.68%) |
Apr 03, 2012 | 31.42 | 31.49 | 30.73 | 31.03 | 5,293,643 | -0.49(-1.54%) |
Apr 02, 2012 | 31.13 | 31.88 | 30.97 | 31.52 | 5,377,224 | +0.39(+1.26%) |
Mar 30, 2012 | 31.36 | 31.44 | 30.79 | 31.13 | 3,351,777 | +0.10(+0.33%) |
Mar 29, 2012 | 30.53 | 31.02 | 30.42 | 31.02 | 2,527,319 | +0.19(+0.61%) |
Mar 28, 2012 | 31.07 | 31.22 | 30.45 | 30.84 | 3,421,729 | -0.40(-1.29%) |
Mar 27, 2012 | 31.46 | 31.73 | 31.21 | 31.24 | 2,884,966 | -0.21(-0.66%) |
Mar 26, 2012 | 31.29 | 31.46 | 31.04 | 31.45 | 3,253,615 | +0.44(+1.41%) |
Mar 23, 2012 | 30.83 | 31.21 | 30.64 | 31.01 | 3,315,659 | +0.19(+0.61%) |
Mar 22, 2012 | 30.94 | 30.96 | 30.37 | 30.82 | 4,133,730 | -0.50(-1.58%) |
Mar 21, 2012 | 31.50 | 31.55 | 31.11 | 31.32 | 3,928,558 | -0.18(-0.57%) |
Mar 20, 2012 | 31.86 | 31.86 | 31.22 | 31.50 | 6,272,999 | -0.70(-2.17%) |
Mar 19, 2012 | 32.22 | 32.48 | 31.91 | 32.19 | 5,663,784 | +0.41(+1.29%) |
Mar 16, 2012 | 32.16 | 32.16 | 31.55 | 31.78 | 6,678,015 | +0.56(+1.80%) |
Mar 15, 2012 | 31.06 | 31.55 | 30.70 | 31.22 | 7,929,486 | -0.33(-1.05%) |
Mar 14, 2012 | 31.30 | 32.04 | 31.29 | 31.55 | 5,130,887 | +0.22(+0.71%) |
Mar 13, 2012 | 30.61 | 31.37 | 30.41 | 31.33 | 5,023,402 | +0.92(+3.02%) |
Mar 12, 2012 | 30.30 | 30.70 | 30.24 | 30.41 | 3,859,321 | +0.05(+0.17%) |
Mar 09, 2012 | 30.03 | 30.76 | 29.89 | 30.36 | 3,016,819 | +0.43(+1.44%) |
Mar 08, 2012 | 29.99 | 30.15 | 29.64 | 29.93 | 2,203,939 | +0.14(+0.48%) |
Mar 07, 2012 | 29.79 | 29.86 | 29.53 | 29.79 | 5,463,708 | +0.10(+0.34%) |
Mar 06, 2012 | 30.06 | 30.10 | 29.53 | 29.69 | 5,496,301 | -0.87(-2.85%) |
Mar 05, 2012 | 31.22 | 31.24 | 30.33 | 30.55 | 4,216,343 | -0.75(-2.41%) |
Mar 02, 2012 | 31.42 | 31.65 | 31.21 | 31.31 | 2,548,657 | -0.19(-0.59%) |
Mar 01, 2012 | 31.45 | 31.73 | 31.37 | 31.50 | 2,528,666 | +0.22(+0.69%) |
Feb 29, 2012 | 31.64 | 31.80 | 31.12 | 31.28 | 3,128,119 | -0.36(-1.14%) |
Feb 28, 2012 | 31.83 | 31.88 | 31.50 | 31.64 | 3,971,706 | -0.09(-0.27%) |
Feb 27, 2012 | 31.23 | 31.77 | 31.09 | 31.73 | 2,817,334 | +0.21(+0.66%) |
Feb 24, 2012 | 31.41 | 31.68 | 31.32 | 31.52 | 2,483,580 | +0.17(+0.53%) |
Feb 23, 2012 | 31.31 | 31.37 | 30.94 | 31.35 | 2,820,133 | +0.04(+0.14%) |
Feb 22, 2012 | 31.35 | 31.74 | 31.23 | 31.31 | 3,990,861 | -0.57(-1.78%) |
Feb 21, 2012 | 31.74 | 32.47 | 31.62 | 31.88 | 4,296,515 | +0.32(+1.02%) |
Feb 17, 2012 | 31.87 | 31.89 | 31.44 | 31.55 | 2,506,757 | -0.17(-0.52%) |
Feb 16, 2012 | 31.07 | 31.72 | 30.84 | 31.72 | 4,083,930 | +0.70(+2.27%) |
Feb 15, 2012 | 31.29 | 31.35 | 30.84 | 31.01 | 3,141,854 | -0.15(-0.48%) |
Feb 14, 2012 | 31.52 | 31.59 | 30.79 | 31.17 | 5,507,631 | -0.40(-1.25%) |
Feb 13, 2012 | 32.14 | 32.26 | 31.55 | 31.56 | 4,564,516 | -0.40(-1.24%) |
Feb 10, 2012 | 32.20 | 32.20 | 31.56 | 31.96 | 4,486,071 | -0.67(-2.05%) |
Feb 09, 2012 | 32.72 | 32.88 | 32.24 | 32.62 | 3,051,457 | +0.06(+0.20%) |
Feb 08, 2012 | 32.66 | 32.81 | 32.44 | 32.56 | 2,910,683 | -0.01(-0.04%) |
Feb 07, 2012 | 32.37 | 32.78 | 32.07 | 32.57 | 3,290,552 | +0.14(+0.44%) |
Feb 06, 2012 | 32.47 | 32.64 | 32.23 | 32.43 | 4,698,028 | -0.20(-0.62%) |
Feb 03, 2012 | 32.42 | 32.87 | 32.29 | 32.63 | 3,690,532 | +0.61(+1.91%) |
Feb 02, 2012 | 32.27 | 32.43 | 31.98 | 32.02 | 3,304,997 | -0.19(-0.58%) |