Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.42 | 33.38 | 32.37 | 33.36 | 2,772,383 | +0.57(+1.74%) |
Apr 27, 2012 | 32.23 | 33.66 | 31.91 | 32.79 | 6,647,919 | +2.21(+7.24%) |
Apr 26, 2012 | 30.00 | 30.69 | 29.59 | 30.57 | 2,223,835 | +0.61(+2.05%) |
Apr 25, 2012 | 30.00 | 30.32 | 29.82 | 29.96 | 1,328,993 | +0.28(+0.93%) |
Apr 24, 2012 | 30.05 | 30.41 | 29.55 | 29.68 | 1,042,557 | -0.50(-1.65%) |
Apr 23, 2012 | 30.88 | 30.90 | 30.01 | 30.18 | 3,756,444 | -0.96(-3.08%) |
Apr 20, 2012 | 31.44 | 31.71 | 31.07 | 31.14 | 1,381,236 | -0.18(-0.57%) |
Apr 19, 2012 | 31.42 | 32.40 | 31.27 | 31.32 | 1,197,770 | -0.20(-0.62%) |
Apr 18, 2012 | 30.93 | 31.66 | 30.90 | 31.52 | 1,054,117 | +0.39(+1.26%) |
Apr 17, 2012 | 30.38 | 31.28 | 30.23 | 31.12 | 2,183,084 | +1.04(+3.46%) |
Apr 16, 2012 | 30.80 | 30.98 | 30.00 | 30.08 | 1,033,191 | -0.60(-1.94%) |
Apr 13, 2012 | 31.18 | 31.44 | 30.58 | 30.68 | 629,141 | -0.53(-1.71%) |
Apr 12, 2012 | 30.98 | 31.54 | 30.90 | 31.21 | 1,451,439 | +0.28(+0.91%) |
Apr 11, 2012 | 31.13 | 31.49 | 30.89 | 30.93 | 1,140,870 | +0.18(+0.59%) |
Apr 10, 2012 | 31.52 | 31.62 | 30.66 | 30.75 | 1,297,722 | -0.82(-2.59%) |
Apr 09, 2012 | 31.62 | 31.86 | 31.27 | 31.57 | 1,233,780 | -0.65(-2.01%) |
Apr 05, 2012 | 32.05 | 32.84 | 31.88 | 32.22 | 2,540,185 | -0.02(-0.05%) |
Apr 04, 2012 | 32.38 | 32.73 | 31.84 | 32.24 | 1,838,521 | -0.30(-0.93%) |
Apr 03, 2012 | 33.28 | 33.43 | 32.49 | 32.54 | 2,061,135 | -0.69(-2.09%) |
Apr 02, 2012 | 31.68 | 33.60 | 31.16 | 33.23 | 4,014,036 | +1.51(+4.77%) |
Mar 30, 2012 | 31.37 | 32.78 | 31.36 | 31.72 | 3,427,377 | +0.45(+1.45%) |
Mar 29, 2012 | 30.46 | 31.28 | 30.16 | 31.27 | 1,770,998 | +0.52(+1.71%) |
Mar 28, 2012 | 31.26 | 31.77 | 30.31 | 30.74 | 2,071,963 | -0.64(-2.04%) |
Mar 27, 2012 | 30.50 | 32.06 | 30.15 | 31.38 | 3,258,549 | +0.88(+2.89%) |
Mar 26, 2012 | 29.62 | 30.68 | 29.22 | 30.50 | 2,453,604 | +0.92(+3.10%) |
Mar 23, 2012 | 29.36 | 29.67 | 29.18 | 29.59 | 597,229 | +0.02(+0.06%) |
Mar 22, 2012 | 29.80 | 30.02 | 29.36 | 29.57 | 1,177,496 | -0.46(-1.54%) |
Mar 21, 2012 | 30.39 | 30.59 | 29.66 | 30.03 | 1,480,027 | -0.28(-0.94%) |
Mar 20, 2012 | 29.76 | 30.49 | 29.76 | 30.32 | 1,196,977 | +0.08(+0.26%) |
Mar 19, 2012 | 30.06 | 30.37 | 30.06 | 30.24 | 962,303 | +0.00(+0.00%) |
Mar 16, 2012 | 28.91 | 31.05 | 28.45 | 30.24 | 4,833,188 | +1.36(+4.71%) |
Mar 15, 2012 | 27.69 | 28.94 | 27.50 | 28.87 | 2,607,693 | +1.32(+4.78%) |
Mar 14, 2012 | 27.03 | 27.57 | 26.88 | 27.56 | 1,383,323 | +0.45(+1.67%) |
Mar 13, 2012 | 27.50 | 27.56 | 26.90 | 27.11 | 2,564,502 | -0.20(-0.72%) |
Mar 12, 2012 | 27.33 | 27.62 | 27.12 | 27.30 | 1,676,378 | +0.00(+0.00%) |
Mar 09, 2012 | 27.83 | 27.88 | 27.18 | 27.30 | 793,337 | -0.50(-1.79%) |
Mar 08, 2012 | 27.75 | 28.27 | 27.69 | 27.80 | 1,295,072 | +0.17(+0.61%) |
Mar 07, 2012 | 28.01 | 28.15 | 27.49 | 27.63 | 1,662,063 | -0.31(-1.11%) |
Mar 06, 2012 | 28.01 | 28.28 | 27.39 | 27.94 | 1,163,619 | -0.49(-1.72%) |
Mar 05, 2012 | 28.71 | 28.82 | 28.29 | 28.43 | 729,645 | -0.43(-1.48%) |
Mar 02, 2012 | 28.79 | 29.43 | 28.49 | 28.86 | 1,844,572 | -0.15(-0.52%) |
Mar 01, 2012 | 28.36 | 29.24 | 27.65 | 29.01 | 2,970,270 | +0.35(+1.21%) |
Feb 29, 2012 | 28.74 | 28.84 | 28.16 | 28.66 | 1,525,005 | -0.07(-0.25%) |
Feb 28, 2012 | 28.54 | 29.78 | 28.46 | 28.73 | 2,746,051 | +0.36(+1.25%) |
Feb 27, 2012 | 27.91 | 28.53 | 27.69 | 28.38 | 1,618,614 | +0.10(+0.35%) |
Feb 24, 2012 | 26.85 | 28.46 | 26.85 | 28.28 | 2,141,378 | +1.08(+3.96%) |
Feb 23, 2012 | 26.73 | 27.29 | 26.29 | 27.20 | 2,295,880 | +0.52(+1.97%) |
Feb 22, 2012 | 27.52 | 27.52 | 26.54 | 26.68 | 3,683,301 | -0.60(-2.18%) |
Feb 21, 2012 | 27.22 | 27.34 | 26.79 | 27.27 | 2,769,178 | -0.03(-0.10%) |
Feb 17, 2012 | 27.12 | 27.51 | 26.63 | 27.30 | 2,181,401 | +0.27(+0.99%) |
Feb 16, 2012 | 26.03 | 27.26 | 25.55 | 27.03 | 2,904,844 | +1.00(+3.83%) |
Feb 15, 2012 | 24.72 | 26.77 | 24.47 | 26.04 | 5,535,708 | +1.47(+5.97%) |
Feb 14, 2012 | 25.52 | 25.60 | 23.95 | 24.57 | 4,579,053 | -0.85(-3.36%) |
Feb 13, 2012 | 26.74 | 26.79 | 25.34 | 25.42 | 2,694,723 | -1.29(-4.83%) |
Feb 10, 2012 | 25.81 | 27.47 | 25.48 | 26.71 | 4,074,710 | +0.62(+2.39%) |
Feb 09, 2012 | 25.15 | 26.54 | 24.89 | 26.09 | 14,532,435 | -4.45(-14.56%) |
Feb 08, 2012 | 30.93 | 31.10 | 29.36 | 30.54 | 3,620,908 | -0.44(-1.44%) |
Feb 07, 2012 | 31.37 | 31.55 | 30.96 | 30.98 | 2,514,241 | -0.28(-0.88%) |
Feb 06, 2012 | 31.44 | 31.79 | 31.18 | 31.26 | 2,212,958 | -0.20(-0.65%) |
Feb 03, 2012 | 31.19 | 31.95 | 31.19 | 31.46 | 3,366,133 | +0.44(+1.43%) |
Feb 02, 2012 | 31.37 | 31.66 | 30.08 | 31.02 | 2,752,481 | -0.16(-0.51%) |
Feb 01, 2012 | 29.44 | 31.28 | 29.42 | 31.18 | 4,059,511 | +1.91(+6.53%) |
Jan 31, 2012 | 27.43 | 29.38 | 27.43 | 29.27 | 1,418,039 | +1.13(+4.01%) |
Jan 30, 2012 | 27.53 | 28.31 | 27.25 | 28.14 | 1,017,021 | +0.36(+1.28%) |
Jan 27, 2012 | 27.03 | 27.98 | 26.99 | 27.78 | 1,380,297 | +0.17(+0.61%) |
Jan 26, 2012 | 27.99 | 28.40 | 27.09 | 27.61 | 2,115,754 | -0.39(-1.40%) |
Jan 25, 2012 | 27.17 | 28.75 | 27.17 | 28.00 | 2,641,763 | +0.71(+2.61%) |
Jan 24, 2012 | 26.80 | 27.35 | 26.65 | 27.29 | 1,460,820 | +0.28(+1.02%) |
Jan 23, 2012 | 27.16 | 27.38 | 26.88 | 27.02 | 2,884,811 | -0.02(-0.07%) |
Jan 20, 2012 | 27.05 | 27.11 | 26.52 | 27.03 | 1,470,354 | +0.06(+0.23%) |
Jan 19, 2012 | 25.88 | 27.47 | 25.81 | 26.97 | 3,050,633 | +1.16(+4.48%) |
Jan 18, 2012 | 25.51 | 26.17 | 25.36 | 25.82 | 1,355,189 | +0.04(+0.14%) |
Jan 17, 2012 | 26.30 | 26.50 | 25.71 | 25.78 | 3,609,782 | -0.46(-1.76%) |
Jan 13, 2012 | 25.10 | 26.47 | 24.84 | 26.24 | 2,241,538 | +0.93(+3.69%) |
Jan 12, 2012 | 24.78 | 25.94 | 24.72 | 25.31 | 2,255,281 | +0.60(+2.41%) |
Jan 11, 2012 | 23.73 | 25.10 | 23.62 | 24.71 | 2,027,783 | +0.04(+0.14%) |
Jan 10, 2012 | 23.77 | 25.11 | 23.65 | 24.68 | 4,697,640 | +1.32(+5.67%) |
Jan 09, 2012 | 22.89 | 23.81 | 22.81 | 23.35 | 2,209,938 | +0.61(+2.70%) |
Jan 06, 2012 | 22.69 | 23.14 | 22.38 | 22.74 | 1,669,573 | +0.04(+0.20%) |
Jan 05, 2012 | 21.85 | 22.96 | 21.85 | 22.69 | 1,725,753 | -0.14(-0.62%) |
Jan 04, 2012 | 22.96 | 23.20 | 22.60 | 22.84 | 1,890,209 | +0.42(+1.86%) |
Dec 30, 2011 | 22.22 | 22.72 | 21.91 | 22.42 | 2,022,315 | +0.35(+1.57%) |
Dec 29, 2011 | 22.71 | 22.82 | 22.05 | 22.07 | 2,527,077 | -0.84(-3.69%) |
Dec 28, 2011 | 22.45 | 23.10 | 22.18 | 22.92 | 2,359,829 | -0.15(-0.66%) |
Dec 27, 2011 | 22.55 | 23.21 | 21.90 | 23.07 | 3,246,816 | -0.07(-0.31%) |
Dec 23, 2011 | 21.97 | 24.13 | 21.79 | 23.14 | 3,085,972 | -1.47(-5.96%) |
Dec 21, 2011 | 26.68 | 26.68 | 24.46 | 24.61 | 3,229,370 | -2.29(-8.53%) |
Dec 20, 2011 | 26.23 | 27.23 | 26.21 | 26.90 | 2,268,257 | +1.14(+4.42%) |
Dec 19, 2011 | 25.51 | 26.20 | 25.26 | 25.76 | 1,178,949 | +0.45(+1.79%) |
Dec 16, 2011 | 26.61 | 26.61 | 24.90 | 25.31 | 1,086,972 | +0.12(+0.46%) |
Dec 15, 2011 | 24.78 | 25.88 | 24.54 | 25.19 | 1,593,496 | +1.08(+4.46%) |
Dec 14, 2011 | 25.07 | 25.07 | 23.88 | 24.12 | 499,698 | -0.34(-1.38%) |
Dec 13, 2011 | 25.37 | 25.37 | 24.02 | 24.46 | 508,777 | +0.04(+0.18%) |
Dec 12, 2011 | 25.15 | 25.15 | 24.01 | 24.41 | 442,271 | -0.41(-1.65%) |
Dec 09, 2011 | 24.84 | 24.90 | 23.74 | 24.82 | 805,352 | +1.21(+5.12%) |
Dec 08, 2011 | 23.17 | 24.70 | 22.91 | 23.61 | 809,119 | -0.80(-3.28%) |