Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.91 | 31.08 | 30.49 | 30.65 | 8,545,413 | -0.69(-2.20%) |
Apr 27, 2012 | 31.29 | 31.39 | 30.93 | 31.34 | 8,639,922 | +0.33(+1.06%) |
Apr 26, 2012 | 31.72 | 31.78 | 30.58 | 31.01 | 22,616,732 | -1.87(-5.70%) |
Apr 25, 2012 | 32.67 | 33.05 | 32.20 | 32.89 | 8,255,079 | +0.48(+1.48%) |
Apr 24, 2012 | 32.30 | 32.44 | 31.91 | 32.40 | 6,447,882 | +0.33(+1.02%) |
Apr 23, 2012 | 32.56 | 32.57 | 31.43 | 32.08 | 8,484,808 | -1.07(-3.22%) |
Apr 20, 2012 | 33.19 | 33.55 | 33.09 | 33.14 | 5,009,540 | -0.01(-0.02%) |
Apr 19, 2012 | 32.93 | 33.34 | 32.78 | 33.15 | 6,332,467 | +0.37(+1.12%) |
Apr 18, 2012 | 33.14 | 33.54 | 32.53 | 32.78 | 8,117,601 | -0.63(-1.89%) |
Apr 17, 2012 | 33.35 | 33.81 | 32.99 | 33.41 | 4,942,668 | +0.25(+0.75%) |
Apr 16, 2012 | 33.50 | 33.72 | 32.89 | 33.17 | 5,088,464 | -0.17(-0.50%) |
Apr 13, 2012 | 33.54 | 33.73 | 33.02 | 33.33 | 5,192,400 | -0.28(-0.83%) |
Apr 12, 2012 | 32.68 | 33.89 | 32.66 | 33.61 | 6,231,874 | +1.09(+3.35%) |
Apr 11, 2012 | 33.28 | 33.38 | 32.51 | 32.52 | 5,956,426 | -0.64(-1.92%) |
Apr 10, 2012 | 32.92 | 33.43 | 32.70 | 33.16 | 9,690,166 | +0.32(+0.97%) |
Apr 09, 2012 | 32.83 | 33.42 | 32.79 | 32.84 | 7,450,127 | +0.19(+0.59%) |
Apr 05, 2012 | 33.38 | 33.40 | 32.39 | 32.65 | 8,961,207 | -0.30(-0.90%) |
Apr 04, 2012 | 34.25 | 34.31 | 32.45 | 32.95 | 17,215,980 | -1.94(-5.55%) |
Apr 03, 2012 | 36.93 | 37.01 | 34.61 | 34.88 | 10,150,481 | -2.02(-5.49%) |
Apr 02, 2012 | 36.15 | 37.19 | 36.04 | 36.91 | 6,064,814 | +0.85(+2.35%) |
Mar 30, 2012 | 35.99 | 36.12 | 35.55 | 36.06 | 4,554,360 | +0.54(+1.53%) |
Mar 29, 2012 | 35.41 | 35.75 | 34.88 | 35.51 | 5,640,101 | -0.11(-0.31%) |
Mar 28, 2012 | 35.76 | 36.02 | 35.27 | 35.63 | 5,418,612 | -0.45(-1.24%) |
Mar 27, 2012 | 36.69 | 36.92 | 35.99 | 36.07 | 5,823,533 | -0.45(-1.23%) |
Mar 26, 2012 | 36.56 | 36.73 | 36.27 | 36.52 | 6,346,821 | +0.87(+2.45%) |
Mar 23, 2012 | 35.24 | 36.00 | 35.07 | 35.65 | 5,188,473 | +0.58(+1.67%) |
Mar 22, 2012 | 34.35 | 35.21 | 34.25 | 35.07 | 5,524,698 | -0.16(-0.45%) |
Mar 21, 2012 | 35.59 | 35.80 | 35.08 | 35.23 | 5,421,627 | -0.09(-0.25%) |
Mar 20, 2012 | 34.70 | 35.40 | 34.12 | 35.31 | 8,216,678 | +0.10(+0.30%) |
Mar 19, 2012 | 35.22 | 35.79 | 35.15 | 35.21 | 5,121,500 | -0.07(-0.20%) |
Mar 16, 2012 | 35.47 | 35.71 | 35.17 | 35.28 | 15,495,175 | -0.31(-0.88%) |
Mar 15, 2012 | 35.66 | 36.23 | 35.33 | 35.59 | 7,814,608 | +0.02(+0.07%) |
Mar 14, 2012 | 36.31 | 36.37 | 34.95 | 35.57 | 14,955,768 | -1.25(-3.39%) |
Mar 13, 2012 | 37.15 | 37.68 | 36.49 | 36.82 | 5,516,641 | -0.41(-1.11%) |
Mar 12, 2012 | 37.53 | 37.80 | 36.97 | 37.23 | 4,760,428 | -0.58(-1.52%) |
Mar 09, 2012 | 37.76 | 38.45 | 37.60 | 37.81 | 4,842,480 | -0.16(-0.42%) |
Mar 08, 2012 | 37.71 | 38.33 | 37.33 | 37.97 | 3,937,874 | +0.64(+1.71%) |
Mar 07, 2012 | 37.50 | 37.57 | 36.83 | 37.33 | 5,632,257 | -0.16(-0.43%) |
Mar 06, 2012 | 37.00 | 37.59 | 36.78 | 37.49 | 7,582,067 | -0.84(-2.19%) |
Mar 05, 2012 | 38.97 | 39.01 | 37.95 | 38.33 | 5,159,125 | -0.95(-2.42%) |
Mar 02, 2012 | 39.39 | 39.78 | 39.03 | 39.28 | 4,227,828 | -0.34(-0.85%) |
Mar 01, 2012 | 38.87 | 39.85 | 38.85 | 39.61 | 6,667,540 | +0.84(+2.16%) |
Feb 29, 2012 | 40.12 | 40.56 | 38.45 | 38.77 | 11,351,608 | -1.22(-3.06%) |
Feb 28, 2012 | 38.93 | 40.16 | 38.67 | 40.00 | 6,269,279 | +1.35(+3.50%) |
Feb 27, 2012 | 38.62 | 39.17 | 38.41 | 38.65 | 4,746,638 | -0.22(-0.58%) |
Feb 24, 2012 | 39.22 | 39.50 | 38.60 | 38.87 | 4,822,192 | -0.69(-1.74%) |
Feb 23, 2012 | 39.65 | 39.92 | 39.34 | 39.56 | 6,890,001 | +0.22(+0.57%) |
Feb 22, 2012 | 38.62 | 39.60 | 38.37 | 39.33 | 7,506,683 | +0.58(+1.51%) |
Feb 21, 2012 | 38.05 | 38.80 | 37.91 | 38.75 | 6,689,370 | +1.14(+3.04%) |
Feb 17, 2012 | 38.25 | 38.29 | 37.24 | 37.61 | 7,145,082 | -0.30(-0.80%) |
Feb 16, 2012 | 36.54 | 38.10 | 36.18 | 37.91 | 7,380,402 | +1.72(+4.75%) |
Feb 15, 2012 | 36.86 | 36.97 | 36.16 | 36.19 | 4,870,025 | -0.14(-0.40%) |
Feb 14, 2012 | 36.75 | 36.75 | 35.80 | 36.34 | 6,709,577 | -0.21(-0.58%) |
Feb 13, 2012 | 36.75 | 36.87 | 36.32 | 36.55 | 3,938,578 | -0.09(-0.24%) |
Feb 10, 2012 | 36.66 | 36.99 | 36.21 | 36.63 | 5,963,663 | -0.65(-1.74%) |
Feb 09, 2012 | 38.18 | 38.23 | 37.18 | 37.28 | 4,796,973 | -0.38(-1.02%) |
Feb 08, 2012 | 38.14 | 38.48 | 37.49 | 37.67 | 4,442,683 | -0.48(-1.26%) |
Feb 07, 2012 | 37.99 | 38.62 | 37.33 | 38.14 | 5,529,316 | +0.19(+0.51%) |
Feb 06, 2012 | 37.75 | 38.47 | 37.62 | 37.95 | 3,678,133 | -0.07(-0.19%) |
Feb 03, 2012 | 38.64 | 38.71 | 37.85 | 38.02 | 7,145,359 | -0.87(-2.24%) |
Feb 02, 2012 | 38.20 | 39.11 | 37.94 | 38.90 | 5,692,469 | +0.85(+2.23%) |