Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.19 | 31.22 | 30.62 | 30.94 | 32,668,670 | -0.26(-0.83%) |
Apr 27, 2012 | 31.63 | 31.67 | 31.12 | 31.20 | 33,735,392 | -0.33(-1.05%) |
Apr 26, 2012 | 31.11 | 31.60 | 31.00 | 31.53 | 39,005,732 | +0.46(+1.48%) |
Apr 25, 2012 | 31.42 | 31.60 | 30.94 | 31.07 | 44,001,516 | -0.09(-0.28%) |
Apr 24, 2012 | 30.94 | 31.18 | 30.82 | 31.16 | 29,739,620 | +0.31(+1.00%) |
Apr 23, 2012 | 30.18 | 30.93 | 30.09 | 30.85 | 35,472,964 | +0.09(+0.30%) |
Apr 20, 2012 | 31.32 | 31.37 | 30.75 | 30.75 | 36,372,656 | -0.36(-1.16%) |
Apr 19, 2012 | 31.27 | 31.45 | 30.79 | 31.11 | 36,063,480 | -0.05(-0.16%) |
Apr 18, 2012 | 31.40 | 31.61 | 31.15 | 31.16 | 28,119,376 | -0.44(-1.39%) |
Apr 17, 2012 | 31.45 | 31.68 | 31.07 | 31.60 | 37,348,752 | +0.41(+1.32%) |
Apr 16, 2012 | 31.23 | 31.53 | 30.84 | 31.19 | 56,082,456 | +0.09(+0.28%) |
Apr 13, 2012 | 32.36 | 32.36 | 31.00 | 31.11 | 80,823,400 | -1.17(-3.64%) |
Apr 12, 2012 | 31.76 | 32.39 | 31.70 | 32.28 | 46,556,964 | +0.60(+1.89%) |
Apr 11, 2012 | 31.38 | 31.83 | 31.37 | 31.68 | 44,587,792 | +0.76(+2.44%) |
Apr 10, 2012 | 31.59 | 31.68 | 30.71 | 30.93 | 53,953,796 | -0.67(-2.12%) |
Apr 09, 2012 | 31.09 | 31.88 | 31.01 | 31.60 | 40,764,300 | -0.32(-1.02%) |
Apr 05, 2012 | 31.77 | 32.20 | 31.54 | 31.92 | 40,050,884 | -0.05(-0.16%) |
Apr 04, 2012 | 32.16 | 32.29 | 31.65 | 31.97 | 57,429,468 | -0.73(-2.22%) |
Apr 03, 2012 | 32.93 | 33.10 | 32.37 | 32.70 | 43,080,456 | -0.30(-0.89%) |
Apr 02, 2012 | 32.72 | 33.15 | 32.51 | 32.99 | 38,686,768 | +0.11(+0.33%) |
Mar 30, 2012 | 32.96 | 32.99 | 32.54 | 32.89 | 36,277,568 | +0.22(+0.68%) |
Mar 29, 2012 | 32.84 | 32.91 | 32.38 | 32.66 | 44,984,436 | -0.43(-1.30%) |
Mar 28, 2012 | 32.73 | 33.12 | 32.44 | 33.09 | 41,590,832 | +0.27(+0.83%) |
Mar 27, 2012 | 32.84 | 33.25 | 32.78 | 32.82 | 46,162,500 | -0.20(-0.61%) |
Mar 26, 2012 | 32.53 | 33.02 | 32.47 | 33.02 | 46,880,144 | +0.72(+2.24%) |
Mar 23, 2012 | 31.79 | 32.36 | 31.78 | 32.30 | 42,846,256 | +0.36(+1.14%) |
Mar 22, 2012 | 31.98 | 32.25 | 31.76 | 31.93 | 38,384,136 | -0.34(-1.04%) |
Mar 21, 2012 | 32.56 | 32.66 | 32.08 | 32.27 | 38,125,780 | -0.19(-0.57%) |
Mar 20, 2012 | 31.85 | 32.61 | 31.73 | 32.46 | 48,652,720 | +0.27(+0.84%) |
Mar 19, 2012 | 31.78 | 32.43 | 31.62 | 32.18 | 58,038,116 | +0.31(+0.96%) |
Mar 16, 2012 | 32.09 | 32.13 | 31.63 | 31.88 | 68,294,040 | -0.09(-0.29%) |
Mar 15, 2012 | 31.21 | 32.13 | 30.70 | 31.97 | 79,861,392 | +0.80(+2.57%) |
Mar 14, 2012 | 31.20 | 31.47 | 30.80 | 31.17 | 95,102,288 | +0.14(+0.44%) |
Mar 13, 2012 | 29.34 | 31.28 | 29.19 | 31.03 | 107,694,448 | +2.04(+7.03%) |
Mar 12, 2012 | 29.22 | 29.31 | 28.75 | 28.99 | 42,993,372 | -0.35(-1.19%) |
Mar 09, 2012 | 29.14 | 29.64 | 28.97 | 29.34 | 46,839,244 | +0.42(+1.46%) |
Mar 08, 2012 | 28.94 | 29.14 | 28.77 | 28.92 | 30,833,300 | +0.35(+1.23%) |
Mar 07, 2012 | 28.22 | 28.65 | 28.16 | 28.57 | 31,982,228 | +0.45(+1.60%) |
Mar 06, 2012 | 28.21 | 28.52 | 27.98 | 28.12 | 47,317,496 | -0.77(-2.67%) |
Mar 05, 2012 | 29.11 | 29.12 | 28.61 | 28.89 | 43,058,640 | -0.16(-0.57%) |
Mar 02, 2012 | 28.92 | 29.24 | 28.77 | 29.06 | 48,793,984 | +0.19(+0.64%) |
Mar 01, 2012 | 28.26 | 28.93 | 28.23 | 28.87 | 62,046,640 | +0.81(+2.88%) |
Feb 29, 2012 | 28.13 | 28.56 | 27.91 | 28.06 | 57,483,636 | +0.02(+0.08%) |
Feb 28, 2012 | 27.99 | 28.29 | 27.78 | 28.04 | 52,992,244 | +0.11(+0.38%) |
Feb 27, 2012 | 27.23 | 28.06 | 27.03 | 27.94 | 47,580,764 | +0.56(+2.04%) |
Feb 24, 2012 | 27.65 | 27.66 | 27.31 | 27.38 | 24,593,438 | -0.15(-0.55%) |
Feb 23, 2012 | 27.22 | 27.55 | 27.00 | 27.53 | 43,848,936 | +0.30(+1.10%) |
Feb 22, 2012 | 27.39 | 27.46 | 27.11 | 27.23 | 32,741,104 | -0.28(-1.01%) |
Feb 21, 2012 | 27.64 | 27.88 | 27.47 | 27.51 | 31,878,676 | -0.01(-0.03%) |
Feb 17, 2012 | 27.61 | 27.64 | 27.34 | 27.51 | 39,172,324 | +0.34(+1.24%) |
Feb 16, 2012 | 26.57 | 27.26 | 26.50 | 27.18 | 30,954,278 | +0.43(+1.60%) |
Feb 15, 2012 | 27.24 | 27.46 | 26.68 | 26.75 | 37,006,476 | -0.37(-1.37%) |
Feb 14, 2012 | 27.34 | 27.36 | 26.78 | 27.12 | 37,795,656 | -0.27(-0.99%) |
Feb 13, 2012 | 27.24 | 27.42 | 27.02 | 27.39 | 34,677,816 | +0.49(+1.83%) |
Feb 10, 2012 | 26.62 | 27.01 | 26.54 | 26.90 | 31,633,868 | -0.18(-0.66%) |
Feb 09, 2012 | 27.61 | 27.66 | 27.06 | 27.08 | 40,000,088 | -0.31(-1.15%) |
Feb 08, 2012 | 27.21 | 27.43 | 27.16 | 27.39 | 32,448,204 | +0.31(+1.14%) |
Feb 07, 2012 | 27.08 | 27.26 | 26.96 | 27.08 | 29,388,248 | -0.19(-0.71%) |
Feb 06, 2012 | 27.22 | 27.41 | 27.04 | 27.28 | 32,306,892 | -0.10(-0.37%) |
Feb 03, 2012 | 27.37 | 27.54 | 27.21 | 27.38 | 57,439,716 | +0.52(+1.94%) |
Feb 02, 2012 | 26.96 | 27.29 | 26.76 | 26.86 | 37,449,468 | -0.04(-0.13%) |