Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.38 | 33.56 | 33.08 | 33.17 | 9,800,367 | -0.19(-0.58%) |
Apr 27, 2012 | 33.26 | 33.63 | 33.21 | 33.36 | 14,499,858 | +0.22(+0.67%) |
Apr 26, 2012 | 32.58 | 33.27 | 32.56 | 33.14 | 8,975,982 | +0.58(+1.78%) |
Apr 25, 2012 | 32.42 | 32.71 | 32.39 | 32.56 | 7,832,771 | +0.28(+0.88%) |
Apr 24, 2012 | 32.11 | 32.37 | 32.02 | 32.28 | 8,194,154 | +0.13(+0.39%) |
Apr 23, 2012 | 32.60 | 32.72 | 32.05 | 32.15 | 10,265,972 | -0.80(-2.44%) |
Apr 20, 2012 | 32.30 | 33.07 | 32.30 | 32.95 | 13,716,947 | +0.74(+2.31%) |
Apr 19, 2012 | 32.40 | 32.75 | 32.21 | 32.21 | 15,365,441 | -0.08(-0.25%) |
Apr 18, 2012 | 32.46 | 32.68 | 32.28 | 32.29 | 11,001,817 | -0.25(-0.77%) |
Apr 17, 2012 | 32.41 | 32.82 | 32.40 | 32.54 | 12,603,643 | +0.24(+0.76%) |
Apr 16, 2012 | 32.17 | 32.38 | 32.03 | 32.30 | 10,378,188 | +0.13(+0.41%) |
Apr 13, 2012 | 32.22 | 32.35 | 32.07 | 32.16 | 13,846,874 | -0.04(-0.11%) |
Apr 12, 2012 | 32.41 | 32.52 | 32.16 | 32.20 | 10,913,514 | -0.20(-0.62%) |
Apr 11, 2012 | 32.54 | 32.77 | 32.32 | 32.40 | 9,738,135 | +0.16(+0.51%) |
Apr 10, 2012 | 32.43 | 32.65 | 32.22 | 32.24 | 10,485,839 | -0.30(-0.93%) |
Apr 09, 2012 | 32.71 | 32.71 | 32.33 | 32.54 | 7,553,748 | -0.50(-1.52%) |
Apr 05, 2012 | 32.66 | 33.12 | 32.64 | 33.05 | 7,135,693 | +0.23(+0.70%) |
Apr 04, 2012 | 33.02 | 33.16 | 32.78 | 32.82 | 7,104,550 | -0.44(-1.34%) |
Apr 03, 2012 | 33.25 | 33.43 | 32.96 | 33.26 | 9,846,667 | -0.12(-0.36%) |
Apr 02, 2012 | 32.73 | 33.47 | 32.70 | 33.38 | 9,209,000 | +0.20(+0.60%) |
Mar 30, 2012 | 33.02 | 33.33 | 32.92 | 33.18 | 10,171,269 | +0.38(+1.15%) |
Mar 29, 2012 | 32.90 | 32.96 | 32.53 | 32.80 | 10,120,072 | -0.23(-0.70%) |
Mar 28, 2012 | 33.48 | 33.65 | 32.96 | 33.03 | 12,503,196 | -0.55(-1.63%) |
Mar 27, 2012 | 33.88 | 33.98 | 33.56 | 33.58 | 6,679,250 | -0.23(-0.68%) |
Mar 26, 2012 | 33.59 | 33.86 | 33.57 | 33.81 | 7,211,291 | +0.38(+1.13%) |
Mar 23, 2012 | 33.10 | 33.51 | 32.94 | 33.43 | 6,085,279 | +0.29(+0.87%) |
Mar 22, 2012 | 33.16 | 33.25 | 32.95 | 33.14 | 5,362,669 | -0.12(-0.36%) |
Mar 21, 2012 | 33.10 | 33.42 | 32.95 | 33.26 | 6,979,740 | +0.17(+0.51%) |
Mar 20, 2012 | 33.15 | 33.30 | 33.08 | 33.09 | 8,738,697 | -0.33(-1.00%) |
Mar 19, 2012 | 33.43 | 33.62 | 33.30 | 33.42 | 6,207,671 | -0.11(-0.33%) |
Mar 16, 2012 | 33.33 | 33.69 | 33.30 | 33.53 | 16,164,772 | +0.30(+0.89%) |
Mar 15, 2012 | 33.36 | 33.48 | 33.18 | 33.24 | 8,918,979 | -0.16(-0.49%) |
Mar 14, 2012 | 33.41 | 33.50 | 33.31 | 33.40 | 8,707,640 | -0.10(-0.29%) |
Mar 13, 2012 | 33.44 | 33.53 | 32.98 | 33.50 | 11,916,230 | -0.10(-0.29%) |
Mar 12, 2012 | 33.90 | 33.90 | 33.45 | 33.59 | 5,880,301 | -0.21(-0.61%) |
Mar 09, 2012 | 33.62 | 33.85 | 33.43 | 33.80 | 7,917,067 | +0.32(+0.95%) |
Mar 08, 2012 | 33.38 | 33.59 | 33.24 | 33.48 | 7,112,140 | +0.37(+1.12%) |
Mar 07, 2012 | 33.35 | 33.35 | 33.07 | 33.11 | 7,252,813 | -0.06(-0.18%) |
Mar 06, 2012 | 33.41 | 33.47 | 33.14 | 33.17 | 7,729,355 | -0.28(-0.84%) |
Mar 05, 2012 | 33.31 | 33.58 | 33.20 | 33.45 | 9,710,582 | +0.10(+0.31%) |
Mar 02, 2012 | 33.48 | 33.57 | 33.33 | 33.35 | 6,954,251 | -0.13(-0.40%) |
Mar 01, 2012 | 33.38 | 33.62 | 33.20 | 33.48 | 9,445,052 | +0.08(+0.24%) |
Feb 29, 2012 | 33.26 | 33.59 | 33.15 | 33.40 | 14,665,946 | +0.14(+0.42%) |
Feb 28, 2012 | 32.76 | 33.30 | 32.59 | 33.26 | 9,645,870 | +0.28(+0.85%) |
Feb 27, 2012 | 32.38 | 33.15 | 32.38 | 32.98 | 9,088,942 | +0.34(+1.04%) |
Feb 24, 2012 | 32.64 | 32.75 | 32.42 | 32.64 | 9,752,451 | +0.02(+0.07%) |
Feb 23, 2012 | 32.33 | 32.68 | 32.31 | 32.62 | 8,826,844 | +0.26(+0.80%) |
Feb 22, 2012 | 32.54 | 32.73 | 32.25 | 32.36 | 6,366,964 | -0.24(-0.73%) |
Feb 21, 2012 | 32.93 | 32.96 | 32.51 | 32.59 | 8,448,473 | -0.19(-0.59%) |
Feb 17, 2012 | 33.30 | 33.33 | 32.76 | 32.79 | 11,479,559 | -0.21(-0.63%) |
Feb 16, 2012 | 32.28 | 33.00 | 32.26 | 32.99 | 13,996,110 | +0.76(+2.34%) |
Feb 15, 2012 | 32.24 | 32.56 | 32.14 | 32.24 | 10,954,684 | +0.11(+0.35%) |
Feb 14, 2012 | 31.44 | 32.13 | 31.42 | 32.13 | 7,733,428 | +0.41(+1.28%) |
Feb 13, 2012 | 32.04 | 32.17 | 31.72 | 31.72 | 8,182,995 | -0.26(-0.81%) |
Feb 10, 2012 | 31.79 | 31.98 | 31.62 | 31.98 | 8,752,287 | +0.13(+0.42%) |
Feb 09, 2012 | 32.04 | 32.38 | 31.67 | 31.85 | 15,272,805 | -0.42(-1.31%) |
Feb 08, 2012 | 32.28 | 32.65 | 31.61 | 32.27 | 14,268,020 | +0.36(+1.14%) |
Feb 07, 2012 | 32.14 | 32.22 | 31.85 | 31.91 | 12,857,969 | -0.14(-0.44%) |
Feb 06, 2012 | 32.04 | 32.48 | 31.93 | 32.05 | 11,681,682 | -0.18(-0.55%) |
Feb 03, 2012 | 31.82 | 32.57 | 31.77 | 32.22 | 16,966,642 | +0.63(+1.99%) |
Feb 02, 2012 | 31.51 | 31.82 | 31.44 | 31.59 | 6,928,875 | +0.01(+0.02%) |