Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.84 | 30.87 | 30.28 | 30.59 | 33,041,306 | -0.26(-0.83%) |
Apr 27, 2012 | 31.28 | 31.31 | 30.77 | 30.85 | 34,120,192 | -0.33(-1.05%) |
Apr 26, 2012 | 30.76 | 31.24 | 30.65 | 31.18 | 39,450,652 | +0.46(+1.48%) |
Apr 25, 2012 | 31.07 | 31.24 | 30.59 | 30.72 | 44,503,416 | -0.09(-0.28%) |
Apr 24, 2012 | 30.59 | 30.83 | 30.47 | 30.81 | 30,078,846 | +0.31(+1.00%) |
Apr 23, 2012 | 29.84 | 30.58 | 29.75 | 30.50 | 35,877,584 | +0.09(+0.30%) |
Apr 20, 2012 | 30.97 | 31.02 | 30.40 | 30.41 | 36,787,540 | -0.36(-1.16%) |
Apr 19, 2012 | 30.92 | 31.10 | 30.44 | 30.76 | 36,474,840 | -0.05(-0.16%) |
Apr 18, 2012 | 31.05 | 31.25 | 30.80 | 30.81 | 28,440,120 | -0.43(-1.39%) |
Apr 17, 2012 | 31.10 | 31.32 | 30.72 | 31.25 | 37,774,772 | +0.41(+1.32%) |
Apr 16, 2012 | 30.88 | 31.18 | 30.49 | 30.84 | 56,722,160 | +0.09(+0.28%) |
Apr 13, 2012 | 31.99 | 31.99 | 30.65 | 30.76 | 81,745,312 | -1.16(-3.64%) |
Apr 12, 2012 | 31.40 | 32.02 | 31.35 | 31.92 | 47,088,016 | +0.59(+1.89%) |
Apr 11, 2012 | 31.03 | 31.47 | 31.01 | 31.32 | 45,096,384 | +0.75(+2.44%) |
Apr 10, 2012 | 31.23 | 31.32 | 30.36 | 30.58 | 54,569,220 | -0.66(-2.12%) |
Apr 09, 2012 | 30.74 | 31.52 | 30.66 | 31.24 | 41,229,276 | -0.32(-1.01%) |
Apr 05, 2012 | 31.41 | 31.84 | 31.18 | 31.56 | 40,507,724 | -0.05(-0.16%) |
Apr 04, 2012 | 31.80 | 31.93 | 31.29 | 31.61 | 58,084,540 | -0.72(-2.22%) |
Apr 03, 2012 | 32.56 | 32.73 | 32.01 | 32.33 | 43,571,852 | -0.29(-0.89%) |
Apr 02, 2012 | 32.35 | 32.78 | 32.15 | 32.62 | 39,128,052 | +0.11(+0.33%) |
Mar 30, 2012 | 32.59 | 32.62 | 32.17 | 32.51 | 36,691,372 | +0.22(+0.68%) |
Mar 29, 2012 | 32.47 | 32.54 | 32.01 | 32.30 | 45,497,552 | -0.42(-1.30%) |
Mar 28, 2012 | 32.36 | 32.75 | 32.08 | 32.72 | 42,065,240 | +0.27(+0.83%) |
Mar 27, 2012 | 32.47 | 32.88 | 32.41 | 32.45 | 46,689,056 | -0.20(-0.61%) |
Mar 26, 2012 | 32.16 | 32.65 | 32.10 | 32.65 | 47,414,884 | +0.71(+2.24%) |
Mar 23, 2012 | 31.43 | 32.00 | 31.43 | 31.93 | 43,334,984 | +0.36(+1.14%) |
Mar 22, 2012 | 31.62 | 31.89 | 31.40 | 31.57 | 38,821,968 | -0.33(-1.04%) |
Mar 21, 2012 | 32.20 | 32.30 | 31.72 | 31.91 | 38,560,664 | -0.18(-0.57%) |
Mar 20, 2012 | 31.49 | 32.25 | 31.38 | 32.09 | 49,207,680 | +0.27(+0.84%) |
Mar 19, 2012 | 31.43 | 32.07 | 31.26 | 31.82 | 58,700,132 | +0.30(+0.96%) |
Mar 16, 2012 | 31.73 | 31.76 | 31.27 | 31.52 | 69,073,040 | -0.09(-0.29%) |
Mar 15, 2012 | 30.86 | 31.76 | 30.36 | 31.61 | 80,772,336 | +0.79(+2.57%) |
Mar 14, 2012 | 30.85 | 31.11 | 30.46 | 30.82 | 96,187,080 | +0.13(+0.44%) |
Mar 13, 2012 | 29.01 | 30.92 | 28.87 | 30.68 | 108,922,872 | +2.02(+7.03%) |
Mar 12, 2012 | 28.89 | 28.98 | 28.43 | 28.67 | 43,483,780 | -0.35(-1.19%) |
Mar 09, 2012 | 28.82 | 29.30 | 28.64 | 29.01 | 47,373,520 | +0.42(+1.46%) |
Mar 08, 2012 | 28.62 | 28.82 | 28.44 | 28.60 | 31,185,002 | +0.35(+1.23%) |
Mar 07, 2012 | 27.90 | 28.33 | 27.85 | 28.25 | 32,347,036 | +0.45(+1.60%) |
Mar 06, 2012 | 27.90 | 28.19 | 27.66 | 27.80 | 47,857,224 | -0.76(-2.67%) |
Mar 05, 2012 | 28.78 | 28.79 | 28.29 | 28.57 | 43,549,792 | -0.16(-0.57%) |
Mar 02, 2012 | 28.59 | 28.91 | 28.45 | 28.73 | 49,350,556 | +0.18(+0.64%) |
Mar 01, 2012 | 27.94 | 28.60 | 27.91 | 28.55 | 62,754,380 | +0.80(+2.88%) |
Feb 29, 2012 | 27.81 | 28.24 | 27.59 | 27.75 | 58,139,328 | +0.02(+0.08%) |
Feb 28, 2012 | 27.67 | 27.97 | 27.47 | 27.73 | 53,596,704 | +0.11(+0.38%) |
Feb 27, 2012 | 26.92 | 27.74 | 26.72 | 27.62 | 48,123,496 | +0.55(+2.04%) |
Feb 24, 2012 | 27.34 | 27.35 | 27.01 | 27.07 | 24,873,966 | -0.15(-0.55%) |
Feb 23, 2012 | 26.91 | 27.24 | 26.69 | 27.22 | 44,349,100 | +0.30(+1.10%) |
Feb 22, 2012 | 27.08 | 27.15 | 26.80 | 26.92 | 33,114,568 | -0.28(-1.01%) |
Feb 21, 2012 | 27.33 | 27.56 | 27.16 | 27.20 | 32,242,302 | -0.01(-0.03%) |
Feb 17, 2012 | 27.30 | 27.32 | 27.03 | 27.20 | 39,619,144 | +0.33(+1.24%) |
Feb 16, 2012 | 26.27 | 26.96 | 26.20 | 26.87 | 31,307,360 | +0.42(+1.60%) |
Feb 15, 2012 | 26.93 | 27.15 | 26.38 | 26.45 | 37,428,592 | -0.37(-1.37%) |
Feb 14, 2012 | 27.03 | 27.06 | 26.48 | 26.81 | 38,226,772 | -0.27(-0.99%) |
Feb 13, 2012 | 26.93 | 27.11 | 26.71 | 27.08 | 35,073,372 | +0.49(+1.83%) |
Feb 10, 2012 | 26.32 | 26.71 | 26.24 | 26.60 | 31,994,702 | -0.18(-0.66%) |
Feb 09, 2012 | 27.30 | 27.35 | 26.76 | 26.77 | 40,456,352 | -0.31(-1.15%) |
Feb 08, 2012 | 26.91 | 27.12 | 26.85 | 27.08 | 32,818,328 | +0.30(+1.14%) |
Feb 07, 2012 | 26.77 | 26.96 | 26.66 | 26.78 | 29,723,468 | -0.19(-0.71%) |
Feb 06, 2012 | 26.91 | 27.10 | 26.73 | 26.97 | 32,675,402 | -0.10(-0.37%) |
Feb 03, 2012 | 27.06 | 27.22 | 26.91 | 27.07 | 58,094,904 | +0.52(+1.94%) |
Feb 02, 2012 | 26.65 | 26.98 | 26.46 | 26.55 | 37,876,636 | -0.04(-0.13%) |