Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.70 | 27.82 | 27.48 | 27.66 | 20,482,652 | +0.04(+0.15%) |
Apr 27, 2012 | 27.53 | 27.69 | 27.37 | 27.62 | 17,308,372 | +0.09(+0.34%) |
Apr 26, 2012 | 27.34 | 27.63 | 27.28 | 27.53 | 14,664,863 | +0.15(+0.56%) |
Apr 25, 2012 | 27.28 | 27.40 | 27.16 | 27.38 | 16,799,708 | +0.25(+0.91%) |
Apr 24, 2012 | 27.10 | 27.35 | 27.04 | 27.13 | 20,240,514 | +0.14(+0.51%) |
Apr 23, 2012 | 27.02 | 27.08 | 26.70 | 26.99 | 32,584,646 | -0.73(-2.63%) |
Apr 20, 2012 | 27.78 | 27.98 | 27.70 | 27.72 | 23,940,556 | +0.17(+0.62%) |
Apr 19, 2012 | 27.58 | 27.81 | 27.27 | 27.55 | 25,914,248 | +0.16(+0.60%) |
Apr 18, 2012 | 27.26 | 27.45 | 27.20 | 27.38 | 11,435,783 | +0.01(+0.05%) |
Apr 17, 2012 | 27.22 | 27.45 | 27.06 | 27.37 | 24,334,572 | +0.32(+1.19%) |
Apr 16, 2012 | 27.42 | 27.51 | 26.92 | 27.05 | 32,868,544 | -0.25(-0.91%) |
Apr 13, 2012 | 27.35 | 27.43 | 27.02 | 27.30 | 43,025,904 | -0.02(-0.08%) |
Apr 12, 2012 | 26.68 | 27.38 | 26.68 | 27.32 | 47,366,260 | +0.94(+3.55%) |
Apr 11, 2012 | 26.46 | 26.51 | 26.30 | 26.38 | 19,904,880 | +0.30(+1.16%) |
Apr 10, 2012 | 26.51 | 26.57 | 25.93 | 26.08 | 26,826,448 | -0.44(-1.65%) |
Apr 09, 2012 | 26.54 | 26.64 | 26.47 | 26.51 | 21,310,706 | -0.48(-1.76%) |
Apr 05, 2012 | 26.71 | 27.05 | 26.70 | 26.99 | 27,412,386 | +0.27(+1.02%) |
Apr 04, 2012 | 26.69 | 26.77 | 26.47 | 26.72 | 23,731,954 | -0.42(-1.53%) |
Apr 03, 2012 | 27.17 | 27.21 | 26.82 | 27.13 | 35,158,100 | +0.08(+0.30%) |
Apr 02, 2012 | 26.63 | 27.18 | 26.57 | 27.05 | 33,939,184 | +0.31(+1.16%) |
Mar 30, 2012 | 26.87 | 26.90 | 26.63 | 26.74 | 22,855,330 | +0.27(+1.01%) |
Mar 29, 2012 | 26.30 | 26.55 | 26.03 | 26.48 | 36,015,032 | -0.29(-1.09%) |
Mar 28, 2012 | 27.03 | 27.06 | 26.62 | 26.77 | 32,961,358 | -0.40(-1.48%) |
Mar 27, 2012 | 27.27 | 27.34 | 27.11 | 27.17 | 15,411,539 | -0.04(-0.16%) |
Mar 26, 2012 | 27.04 | 27.27 | 27.02 | 27.21 | 20,954,040 | +0.29(+1.07%) |
Mar 23, 2012 | 26.82 | 26.97 | 26.68 | 26.93 | 16,826,482 | +0.02(+0.07%) |
Mar 22, 2012 | 27.02 | 27.04 | 26.73 | 26.91 | 29,092,528 | -0.39(-1.42%) |
Mar 21, 2012 | 27.15 | 27.35 | 27.04 | 27.30 | 19,807,724 | +0.11(+0.40%) |
Mar 20, 2012 | 27.21 | 27.23 | 26.95 | 27.19 | 24,312,554 | -0.51(-1.84%) |
Mar 19, 2012 | 27.67 | 27.94 | 27.64 | 27.70 | 35,819,660 | -0.58(-2.04%) |
Mar 16, 2012 | 28.35 | 28.43 | 28.15 | 28.27 | 14,896,972 | -0.07(-0.26%) |
Mar 15, 2012 | 28.27 | 28.38 | 28.13 | 28.35 | 15,734,980 | +0.14(+0.49%) |
Mar 14, 2012 | 28.68 | 28.83 | 28.13 | 28.21 | 54,351,944 | -0.94(-3.23%) |
Mar 13, 2012 | 28.60 | 29.17 | 28.54 | 29.15 | 26,592,950 | +0.82(+2.91%) |
Mar 12, 2012 | 28.40 | 28.47 | 28.25 | 28.32 | 17,935,048 | -0.15(-0.51%) |
Mar 09, 2012 | 28.45 | 28.60 | 28.39 | 28.47 | 23,486,426 | +0.16(+0.57%) |
Mar 08, 2012 | 28.20 | 28.37 | 28.06 | 28.31 | 19,766,714 | +0.65(+2.35%) |
Mar 07, 2012 | 27.62 | 27.75 | 27.53 | 27.66 | 19,113,646 | +0.12(+0.45%) |
Mar 06, 2012 | 27.70 | 27.70 | 27.39 | 27.54 | 30,682,424 | -1.04(-3.63%) |
Mar 05, 2012 | 28.83 | 28.87 | 28.48 | 28.57 | 21,691,096 | -0.80(-2.73%) |
Mar 02, 2012 | 29.29 | 29.45 | 29.18 | 29.37 | 13,047,782 | -0.04(-0.12%) |
Mar 01, 2012 | 29.25 | 29.49 | 29.21 | 29.41 | 24,236,276 | +0.03(+0.09%) |
Feb 29, 2012 | 29.54 | 29.72 | 29.29 | 29.39 | 23,816,948 | -0.00(-0.01%) |
Feb 28, 2012 | 29.28 | 29.45 | 29.19 | 29.39 | 20,656,282 | +0.42(+1.46%) |
Feb 27, 2012 | 28.78 | 29.06 | 28.67 | 28.97 | 14,715,974 | -0.33(-1.12%) |
Feb 24, 2012 | 29.24 | 29.52 | 29.22 | 29.29 | 15,332,852 | +0.01(+0.05%) |
Feb 23, 2012 | 29.30 | 29.36 | 29.11 | 29.28 | 14,274,001 | -0.13(-0.45%) |
Feb 22, 2012 | 29.31 | 29.44 | 29.23 | 29.41 | 14,311,063 | +0.28(+0.98%) |
Feb 21, 2012 | 29.25 | 29.36 | 29.03 | 29.13 | 18,036,062 | -0.24(-0.82%) |
Feb 17, 2012 | 29.50 | 29.50 | 29.24 | 29.37 | 16,515,539 | -0.04(-0.14%) |
Feb 16, 2012 | 29.09 | 29.42 | 28.96 | 29.41 | 21,878,822 | +0.37(+1.27%) |
Feb 15, 2012 | 29.29 | 29.32 | 28.97 | 29.04 | 23,051,268 | +0.31(+1.07%) |
Feb 14, 2012 | 28.68 | 28.75 | 28.53 | 28.73 | 17,417,362 | -0.02(-0.08%) |
Feb 13, 2012 | 28.79 | 28.88 | 28.62 | 28.75 | 17,148,140 | +0.36(+1.26%) |
Feb 10, 2012 | 28.51 | 28.51 | 28.20 | 28.40 | 33,075,314 | -0.85(-2.89%) |
Feb 09, 2012 | 29.37 | 29.43 | 29.01 | 29.24 | 16,025,614 | -0.23(-0.77%) |
Feb 08, 2012 | 29.23 | 29.48 | 29.20 | 29.47 | 25,372,602 | +0.50(+1.71%) |
Feb 07, 2012 | 28.88 | 29.06 | 28.69 | 28.97 | 17,376,932 | -0.11(-0.38%) |
Feb 06, 2012 | 29.03 | 29.15 | 28.98 | 29.08 | 19,798,120 | -0.45(-1.53%) |
Feb 03, 2012 | 29.50 | 29.67 | 29.40 | 29.53 | 31,619,546 | +0.41(+1.40%) |
Feb 02, 2012 | 29.09 | 29.34 | 29.02 | 29.13 | 21,543,708 | +0.37(+1.29%) |