Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.18 | 28.10 | 27.18 | 28.10 | 17,142,958 | +0.80(+2.95%) |
Apr 27, 2012 | 27.53 | 27.54 | 26.98 | 27.29 | 14,148,431 | -0.17(-0.63%) |
Apr 26, 2012 | 27.33 | 27.70 | 27.26 | 27.46 | 15,214,471 | -0.07(-0.27%) |
Apr 25, 2012 | 27.75 | 27.90 | 27.23 | 27.54 | 16,820,628 | +0.13(+0.48%) |
Apr 24, 2012 | 27.26 | 27.77 | 26.91 | 27.41 | 17,669,538 | +0.35(+1.30%) |
Apr 23, 2012 | 26.84 | 27.32 | 26.64 | 27.05 | 13,811,005 | -0.28(-1.02%) |
Apr 20, 2012 | 28.13 | 28.47 | 27.27 | 27.33 | 20,716,462 | -0.57(-2.03%) |
Apr 19, 2012 | 28.29 | 28.79 | 27.67 | 27.90 | 27,345,090 | -0.16(-0.56%) |
Apr 18, 2012 | 27.22 | 28.16 | 27.22 | 28.05 | 35,991,680 | +1.24(+4.62%) |
Apr 17, 2012 | 26.69 | 26.97 | 26.47 | 26.81 | 16,333,176 | +0.49(+1.87%) |
Apr 16, 2012 | 26.68 | 26.89 | 26.13 | 26.32 | 19,912,478 | -0.29(-1.08%) |
Apr 13, 2012 | 27.14 | 27.21 | 26.58 | 26.61 | 15,827,243 | -0.63(-2.32%) |
Apr 12, 2012 | 26.49 | 27.32 | 26.40 | 27.24 | 17,267,774 | +0.86(+3.27%) |
Apr 11, 2012 | 26.68 | 26.91 | 26.32 | 26.38 | 16,269,175 | +0.11(+0.44%) |
Apr 10, 2012 | 26.59 | 26.61 | 25.96 | 26.26 | 20,176,648 | -0.32(-1.20%) |
Apr 09, 2012 | 26.51 | 27.01 | 26.39 | 26.58 | 14,369,166 | -0.32(-1.19%) |
Apr 05, 2012 | 27.00 | 27.26 | 26.68 | 26.91 | 16,117,836 | -0.19(-0.70%) |
Apr 04, 2012 | 27.14 | 27.52 | 27.00 | 27.09 | 12,282,862 | -0.49(-1.79%) |
Apr 03, 2012 | 27.37 | 27.64 | 27.07 | 27.59 | 15,106,951 | +0.12(+0.45%) |
Apr 02, 2012 | 27.09 | 27.73 | 27.06 | 27.46 | 16,345,974 | +0.21(+0.78%) |
Mar 30, 2012 | 26.93 | 27.50 | 26.85 | 27.25 | 17,120,586 | +0.34(+1.28%) |
Mar 29, 2012 | 26.40 | 26.95 | 26.33 | 26.91 | 14,081,054 | +0.24(+0.89%) |
Mar 28, 2012 | 26.78 | 26.93 | 26.29 | 26.67 | 17,884,328 | -0.29(-1.07%) |
Mar 27, 2012 | 27.73 | 27.76 | 26.80 | 26.95 | 22,774,502 | -0.67(-2.44%) |
Mar 26, 2012 | 27.73 | 27.85 | 27.36 | 27.63 | 18,055,522 | +0.19(+0.69%) |
Mar 23, 2012 | 27.17 | 27.73 | 27.07 | 27.44 | 23,341,500 | +0.36(+1.33%) |
Mar 22, 2012 | 27.64 | 27.73 | 26.77 | 27.08 | 29,210,384 | -0.94(-3.37%) |
Mar 21, 2012 | 27.99 | 28.28 | 27.79 | 28.02 | 25,535,886 | -0.52(-1.81%) |
Mar 20, 2012 | 28.43 | 28.60 | 28.13 | 28.54 | 18,060,948 | -0.20(-0.69%) |
Mar 19, 2012 | 28.47 | 28.98 | 28.24 | 28.74 | 16,004,611 | +0.38(+1.33%) |
Mar 16, 2012 | 28.01 | 28.56 | 27.78 | 28.36 | 22,691,072 | +0.52(+1.86%) |
Mar 15, 2012 | 28.20 | 28.25 | 27.67 | 27.84 | 22,885,778 | -0.22(-0.79%) |
Mar 14, 2012 | 28.94 | 28.95 | 27.97 | 28.06 | 22,896,944 | -0.95(-3.28%) |
Mar 13, 2012 | 28.72 | 29.09 | 28.33 | 29.02 | 20,584,884 | +0.53(+1.84%) |
Mar 12, 2012 | 28.55 | 28.64 | 28.13 | 28.49 | 13,457,635 | -0.15(-0.52%) |
Mar 09, 2012 | 28.72 | 28.97 | 28.48 | 28.64 | 10,860,743 | +0.08(+0.29%) |
Mar 08, 2012 | 28.36 | 28.88 | 28.26 | 28.56 | 13,996,649 | +0.47(+1.67%) |
Mar 07, 2012 | 28.23 | 28.36 | 27.87 | 28.09 | 13,089,706 | +0.07(+0.23%) |
Mar 06, 2012 | 28.25 | 28.28 | 27.76 | 28.02 | 20,119,040 | -0.77(-2.68%) |
Mar 05, 2012 | 29.65 | 29.67 | 28.69 | 28.79 | 21,092,046 | -0.73(-2.48%) |
Mar 02, 2012 | 29.97 | 30.08 | 29.22 | 29.52 | 17,324,938 | -0.37(-1.23%) |
Mar 01, 2012 | 30.21 | 30.31 | 29.84 | 29.89 | 17,054,674 | -0.07(-0.25%) |
Feb 29, 2012 | 31.02 | 31.09 | 29.84 | 29.97 | 20,346,014 | -0.89(-2.89%) |
Feb 28, 2012 | 31.10 | 31.10 | 30.61 | 30.86 | 12,410,704 | -0.06(-0.19%) |
Feb 27, 2012 | 31.38 | 31.42 | 30.57 | 30.92 | 15,072,983 | -0.62(-1.97%) |
Feb 24, 2012 | 31.66 | 32.10 | 31.38 | 31.54 | 14,212,700 | +0.25(+0.79%) |
Feb 23, 2012 | 31.72 | 31.78 | 31.07 | 31.29 | 16,761,819 | -0.02(-0.08%) |
Feb 22, 2012 | 30.41 | 31.44 | 30.35 | 31.32 | 20,501,376 | +0.99(+3.27%) |
Feb 21, 2012 | 30.00 | 30.79 | 29.78 | 30.33 | 22,153,890 | +0.61(+2.04%) |
Feb 17, 2012 | 29.57 | 29.88 | 29.07 | 29.72 | 15,993,238 | +0.53(+1.82%) |
Feb 16, 2012 | 28.83 | 29.32 | 28.52 | 29.19 | 18,760,066 | +0.34(+1.16%) |
Feb 15, 2012 | 29.24 | 29.61 | 28.77 | 28.85 | 20,473,422 | -0.38(-1.32%) |
Feb 14, 2012 | 29.55 | 29.65 | 28.93 | 29.24 | 11,981,270 | -0.36(-1.22%) |
Feb 13, 2012 | 30.00 | 30.04 | 29.30 | 29.60 | 14,051,941 | +0.07(+0.22%) |
Feb 10, 2012 | 29.81 | 29.89 | 29.34 | 29.53 | 15,714,273 | -0.58(-1.93%) |
Feb 09, 2012 | 30.49 | 30.49 | 29.90 | 30.11 | 16,638,416 | -0.20(-0.68%) |
Feb 08, 2012 | 30.52 | 30.71 | 29.99 | 30.32 | 15,366,669 | +0.02(+0.05%) |
Feb 07, 2012 | 30.67 | 30.71 | 29.83 | 30.30 | 20,488,738 | -0.33(-1.07%) |
Feb 06, 2012 | 30.09 | 30.63 | 29.81 | 30.63 | 15,572,040 | +0.47(+1.55%) |
Feb 03, 2012 | 30.48 | 30.48 | 29.94 | 30.16 | 15,889,297 | +0.24(+0.79%) |
Feb 02, 2012 | 30.15 | 30.23 | 29.58 | 29.93 | 14,688,026 | -0.08(-0.27%) |