Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.31 | 28.32 | 27.90 | 28.06 | 10,273,042 | -0.12(-0.44%) |
Apr 27, 2012 | 28.23 | 28.34 | 28.03 | 28.18 | 9,490,890 | +0.08(+0.27%) |
Apr 26, 2012 | 27.81 | 28.18 | 27.72 | 28.11 | 12,172,056 | +0.32(+1.15%) |
Apr 25, 2012 | 27.32 | 27.92 | 27.28 | 27.79 | 13,314,451 | +0.65(+2.40%) |
Apr 24, 2012 | 27.00 | 27.20 | 26.80 | 27.13 | 10,335,709 | +0.19(+0.70%) |
Apr 23, 2012 | 27.43 | 27.56 | 26.57 | 26.94 | 18,995,092 | -0.66(-2.40%) |
Apr 20, 2012 | 27.79 | 27.87 | 27.51 | 27.61 | 8,592,022 | -0.04(-0.15%) |
Apr 19, 2012 | 27.67 | 27.89 | 27.49 | 27.65 | 9,338,736 | -0.13(-0.48%) |
Apr 18, 2012 | 27.74 | 27.94 | 27.68 | 27.78 | 9,292,221 | -0.07(-0.25%) |
Apr 17, 2012 | 27.75 | 27.95 | 27.66 | 27.85 | 11,317,967 | +0.29(+1.03%) |
Apr 16, 2012 | 28.07 | 28.07 | 27.39 | 27.57 | 20,062,086 | -0.53(-1.89%) |
Apr 13, 2012 | 27.47 | 28.22 | 27.45 | 28.10 | 23,556,702 | +0.49(+1.77%) |
Apr 12, 2012 | 26.80 | 27.64 | 26.74 | 27.61 | 18,808,022 | +0.83(+3.10%) |
Apr 11, 2012 | 26.93 | 27.14 | 26.69 | 26.78 | 15,528,727 | +0.15(+0.55%) |
Apr 10, 2012 | 27.26 | 27.32 | 26.60 | 26.63 | 11,701,892 | -0.63(-2.31%) |
Apr 09, 2012 | 27.30 | 27.46 | 27.08 | 27.26 | 14,569,257 | -0.34(-1.25%) |
Apr 05, 2012 | 26.99 | 27.64 | 26.94 | 27.61 | 14,677,667 | +0.46(+1.71%) |
Apr 04, 2012 | 27.26 | 27.30 | 26.97 | 27.14 | 11,296,007 | -0.31(-1.15%) |
Apr 03, 2012 | 27.11 | 27.51 | 27.01 | 27.46 | 17,194,414 | +0.31(+1.16%) |
Apr 02, 2012 | 26.92 | 27.35 | 26.72 | 27.14 | 12,904,915 | +0.22(+0.83%) |
Mar 30, 2012 | 27.17 | 27.19 | 26.83 | 26.92 | 13,151,729 | -0.23(-0.84%) |
Mar 29, 2012 | 27.04 | 27.19 | 26.82 | 27.15 | 9,523,405 | -0.08(-0.29%) |
Mar 28, 2012 | 27.30 | 27.45 | 27.04 | 27.23 | 9,853,105 | -0.11(-0.38%) |
Mar 27, 2012 | 27.37 | 27.44 | 27.27 | 27.33 | 11,625,493 | -0.06(-0.21%) |
Mar 26, 2012 | 27.23 | 27.54 | 26.75 | 27.39 | 17,783,408 | +0.29(+1.08%) |
Mar 23, 2012 | 26.81 | 27.15 | 26.67 | 27.10 | 11,128,236 | +0.34(+1.28%) |
Mar 22, 2012 | 26.50 | 26.81 | 26.46 | 26.76 | 10,265,126 | +0.12(+0.45%) |
Mar 21, 2012 | 26.71 | 26.84 | 26.60 | 26.64 | 9,234,240 | +0.05(+0.20%) |
Mar 20, 2012 | 26.96 | 27.06 | 26.46 | 26.58 | 11,602,617 | -0.53(-1.95%) |
Mar 19, 2012 | 26.57 | 27.31 | 26.50 | 27.11 | 17,443,336 | +0.49(+1.85%) |
Mar 16, 2012 | 26.79 | 26.81 | 26.53 | 26.62 | 17,542,248 | -0.07(-0.27%) |
Mar 15, 2012 | 26.61 | 26.80 | 26.53 | 26.69 | 14,566,373 | +0.06(+0.21%) |
Mar 14, 2012 | 26.76 | 26.90 | 26.57 | 26.64 | 16,432,592 | -0.12(-0.44%) |
Mar 13, 2012 | 26.67 | 26.79 | 26.39 | 26.75 | 14,010,381 | +0.17(+0.63%) |
Mar 12, 2012 | 26.70 | 26.82 | 26.48 | 26.59 | 8,447,753 | -0.15(-0.55%) |
Mar 09, 2012 | 26.94 | 27.01 | 26.70 | 26.73 | 9,267,557 | -0.18(-0.68%) |
Mar 08, 2012 | 26.62 | 26.96 | 26.47 | 26.91 | 10,432,363 | +0.53(+2.01%) |
Mar 07, 2012 | 26.40 | 26.49 | 26.23 | 26.38 | 11,718,395 | +0.18(+0.70%) |
Mar 06, 2012 | 26.29 | 26.35 | 25.90 | 26.20 | 14,575,757 | -0.32(-1.20%) |
Mar 05, 2012 | 26.50 | 26.65 | 26.46 | 26.52 | 11,126,049 | +0.02(+0.07%) |
Mar 02, 2012 | 26.58 | 26.69 | 26.37 | 26.50 | 13,389,075 | -0.23(-0.87%) |
Mar 01, 2012 | 26.80 | 26.92 | 26.59 | 26.73 | 12,244,384 | +0.18(+0.70%) |
Feb 29, 2012 | 27.15 | 27.23 | 26.47 | 26.55 | 16,675,387 | -0.59(-2.17%) |
Feb 28, 2012 | 26.73 | 27.14 | 26.70 | 27.14 | 13,080,138 | +0.48(+1.79%) |
Feb 27, 2012 | 26.71 | 26.76 | 26.53 | 26.66 | 17,327,358 | -0.16(-0.58%) |
Feb 24, 2012 | 26.58 | 26.87 | 26.44 | 26.82 | 12,157,517 | +0.24(+0.91%) |
Feb 23, 2012 | 26.55 | 26.65 | 26.39 | 26.57 | 11,934,027 | +0.03(+0.10%) |
Feb 22, 2012 | 25.96 | 26.64 | 25.85 | 26.55 | 15,758,749 | +0.49(+1.89%) |
Feb 21, 2012 | 26.30 | 26.46 | 25.97 | 26.05 | 11,853,064 | -0.18(-0.70%) |
Feb 17, 2012 | 26.10 | 26.29 | 25.96 | 26.24 | 17,003,806 | +0.28(+1.06%) |
Feb 16, 2012 | 26.34 | 26.40 | 25.92 | 25.96 | 17,501,380 | -0.30(-1.13%) |
Feb 15, 2012 | 26.41 | 26.73 | 26.15 | 26.26 | 23,761,318 | +0.02(+0.07%) |
Feb 14, 2012 | 25.53 | 26.24 | 25.52 | 26.24 | 19,718,224 | +0.58(+2.24%) |
Feb 13, 2012 | 26.02 | 26.23 | 25.59 | 25.66 | 24,239,680 | -0.27(-1.04%) |
Feb 10, 2012 | 25.46 | 25.96 | 25.37 | 25.94 | 24,031,562 | +0.34(+1.32%) |
Feb 09, 2012 | 25.74 | 26.16 | 25.51 | 25.60 | 43,476,768 | +0.93(+3.76%) |
Feb 08, 2012 | 24.54 | 24.74 | 24.37 | 24.67 | 24,887,728 | +0.31(+1.28%) |
Feb 07, 2012 | 24.47 | 24.49 | 24.15 | 24.36 | 14,318,214 | -0.09(-0.35%) |
Feb 06, 2012 | 24.35 | 24.65 | 24.32 | 24.45 | 14,649,335 | +0.08(+0.31%) |
Feb 03, 2012 | 24.32 | 24.55 | 24.27 | 24.37 | 18,152,530 | +0.22(+0.91%) |
Feb 02, 2012 | 23.63 | 24.39 | 23.59 | 24.15 | 37,043,204 | +0.81(+3.46%) |