Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.91 | 30.01 | 29.79 | 29.85 | 2,813,424 | -0.10(-0.33%) |
Apr 27, 2012 | 30.16 | 30.36 | 29.92 | 29.95 | 4,269,483 | -0.12(-0.41%) |
Apr 26, 2012 | 30.39 | 30.39 | 29.78 | 30.07 | 8,898,654 | +1.91(+6.77%) |
Apr 25, 2012 | 27.65 | 28.17 | 27.62 | 28.16 | 3,138,392 | +0.65(+2.37%) |
Apr 24, 2012 | 27.95 | 28.07 | 27.46 | 27.51 | 4,220,285 | -0.32(-1.15%) |
Apr 23, 2012 | 27.95 | 28.12 | 27.63 | 27.83 | 5,988,800 | -0.39(-1.40%) |
Apr 20, 2012 | 28.94 | 28.94 | 28.18 | 28.22 | 9,417,363 | -0.53(-1.83%) |
Apr 19, 2012 | 28.86 | 29.36 | 28.60 | 28.75 | 3,874,181 | -0.27(-0.93%) |
Apr 18, 2012 | 28.92 | 29.13 | 28.72 | 29.02 | 3,289,933 | -0.14(-0.48%) |
Apr 17, 2012 | 29.14 | 29.39 | 29.01 | 29.16 | 4,569,845 | +0.22(+0.77%) |
Apr 16, 2012 | 29.01 | 29.16 | 28.73 | 28.94 | 2,679,219 | +0.06(+0.20%) |
Apr 13, 2012 | 29.41 | 29.43 | 28.88 | 28.88 | 3,944,111 | -0.66(-2.24%) |
Apr 12, 2012 | 29.18 | 29.68 | 29.04 | 29.54 | 4,072,172 | +0.46(+1.59%) |
Apr 11, 2012 | 28.88 | 29.48 | 28.82 | 29.08 | 4,966,096 | +0.48(+1.69%) |
Apr 10, 2012 | 28.68 | 28.95 | 28.52 | 28.59 | 5,969,519 | -0.24(-0.83%) |
Apr 09, 2012 | 28.72 | 28.98 | 28.59 | 28.83 | 2,238,354 | -0.31(-1.07%) |
Apr 05, 2012 | 28.90 | 29.22 | 28.86 | 29.14 | 3,053,429 | +0.11(+0.37%) |
Apr 04, 2012 | 29.41 | 29.41 | 28.95 | 29.04 | 4,570,611 | -0.62(-2.08%) |
Apr 03, 2012 | 30.12 | 30.13 | 29.58 | 29.65 | 4,853,658 | -0.48(-1.58%) |
Apr 02, 2012 | 29.95 | 30.22 | 29.72 | 30.13 | 3,574,995 | +0.20(+0.66%) |
Mar 30, 2012 | 29.93 | 30.18 | 29.75 | 29.93 | 4,215,834 | +0.16(+0.52%) |
Mar 29, 2012 | 29.55 | 29.81 | 29.42 | 29.77 | 2,821,163 | +0.10(+0.33%) |
Mar 28, 2012 | 29.88 | 30.03 | 29.55 | 29.68 | 3,353,499 | -0.21(-0.69%) |
Mar 27, 2012 | 30.04 | 30.18 | 29.87 | 29.88 | 4,559,866 | -0.16(-0.52%) |
Mar 26, 2012 | 29.89 | 30.05 | 29.69 | 30.04 | 2,384,263 | +0.44(+1.50%) |
Mar 23, 2012 | 29.08 | 29.61 | 28.97 | 29.59 | 5,595,069 | -0.13(-0.44%) |
Mar 22, 2012 | 29.63 | 29.91 | 29.50 | 29.73 | 4,114,992 | -0.21(-0.69%) |
Mar 21, 2012 | 29.68 | 30.07 | 29.59 | 29.93 | 3,784,852 | +0.37(+1.25%) |
Mar 20, 2012 | 30.24 | 30.32 | 29.54 | 29.56 | 7,394,856 | -0.89(-2.94%) |
Mar 19, 2012 | 30.42 | 30.53 | 30.19 | 30.46 | 3,315,507 | -0.12(-0.40%) |
Mar 16, 2012 | 30.21 | 30.60 | 30.17 | 30.58 | 4,095,509 | +0.32(+1.06%) |
Mar 15, 2012 | 30.05 | 30.37 | 29.88 | 30.26 | 4,087,743 | +0.19(+0.63%) |
Mar 14, 2012 | 30.36 | 30.60 | 30.05 | 30.07 | 3,266,281 | -0.24(-0.78%) |
Mar 13, 2012 | 29.90 | 30.35 | 29.77 | 30.31 | 4,274,442 | +0.62(+2.10%) |
Mar 12, 2012 | 29.92 | 29.92 | 29.61 | 29.68 | 3,158,782 | -0.21(-0.71%) |
Mar 09, 2012 | 29.84 | 30.10 | 29.82 | 29.90 | 3,675,288 | +0.02(+0.08%) |
Mar 08, 2012 | 29.84 | 29.98 | 29.64 | 29.87 | 2,302,883 | +0.23(+0.77%) |
Mar 07, 2012 | 29.57 | 29.84 | 29.41 | 29.64 | 3,511,240 | +0.05(+0.17%) |
Mar 06, 2012 | 29.10 | 29.64 | 29.08 | 29.59 | 5,030,033 | +0.29(+0.98%) |
Mar 05, 2012 | 29.84 | 29.86 | 29.03 | 29.31 | 7,100,172 | -0.62(-2.08%) |
Mar 02, 2012 | 29.97 | 30.22 | 29.76 | 29.93 | 2,962,743 | -0.16(-0.55%) |
Mar 01, 2012 | 30.32 | 30.66 | 29.96 | 30.09 | 4,535,866 | -0.21(-0.68%) |
Feb 29, 2012 | 30.81 | 30.82 | 30.22 | 30.30 | 4,324,312 | -0.43(-1.39%) |
Feb 28, 2012 | 30.30 | 30.96 | 30.30 | 30.73 | 3,289,704 | +0.37(+1.22%) |
Feb 27, 2012 | 30.22 | 30.55 | 29.95 | 30.36 | 3,691,411 | -0.19(-0.62%) |
Feb 24, 2012 | 30.35 | 30.64 | 30.30 | 30.55 | 2,493,553 | +0.28(+0.92%) |
Feb 23, 2012 | 30.28 | 30.36 | 29.99 | 30.27 | 2,792,567 | +0.04(+0.14%) |
Feb 22, 2012 | 30.22 | 30.43 | 30.15 | 30.23 | 3,102,526 | -0.04(-0.14%) |
Feb 21, 2012 | 30.55 | 30.72 | 30.18 | 30.27 | 3,076,933 | -0.32(-1.03%) |
Feb 17, 2012 | 30.66 | 30.75 | 30.38 | 30.58 | 4,634,698 | +0.10(+0.34%) |
Feb 16, 2012 | 29.85 | 30.75 | 29.84 | 30.48 | 5,931,783 | +0.57(+1.92%) |
Feb 15, 2012 | 30.00 | 30.32 | 29.86 | 29.91 | 2,745,903 | -0.07(-0.22%) |
Feb 14, 2012 | 29.64 | 29.97 | 29.62 | 29.97 | 3,338,477 | +0.22(+0.74%) |
Feb 13, 2012 | 29.90 | 29.95 | 29.26 | 29.75 | 2,579,190 | -0.05(-0.18%) |
Feb 10, 2012 | 29.95 | 30.05 | 29.64 | 29.80 | 3,413,502 | -0.43(-1.42%) |
Feb 09, 2012 | 30.13 | 30.30 | 29.86 | 30.23 | 3,390,374 | +0.21(+0.68%) |
Feb 08, 2012 | 29.81 | 30.18 | 29.71 | 30.03 | 2,196,136 | +0.16(+0.55%) |
Feb 07, 2012 | 29.70 | 30.00 | 29.54 | 29.86 | 2,419,554 | +0.07(+0.25%) |
Feb 06, 2012 | 29.94 | 29.95 | 29.45 | 29.79 | 2,370,504 | -0.34(-1.14%) |
Feb 03, 2012 | 29.85 | 30.14 | 29.78 | 30.14 | 3,171,134 | +0.59(+1.99%) |
Feb 02, 2012 | 29.59 | 29.90 | 29.47 | 29.55 | 3,207,119 | -0.07(-0.22%) |