Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.74 | 29.81 | 29.43 | 29.61 | 5,156,354 | -0.16(-0.53%) |
Apr 27, 2012 | 30.08 | 30.13 | 29.74 | 29.77 | 6,579,640 | -0.29(-0.96%) |
Apr 26, 2012 | 29.97 | 30.09 | 29.81 | 30.06 | 7,903,700 | +0.11(+0.38%) |
Apr 25, 2012 | 29.75 | 30.01 | 29.48 | 29.95 | 6,957,885 | +0.44(+1.50%) |
Apr 24, 2012 | 29.44 | 29.60 | 29.25 | 29.50 | 5,217,478 | +0.00(+0.00%) |
Apr 23, 2012 | 29.32 | 29.65 | 29.08 | 29.50 | 6,130,937 | -0.05(-0.15%) |
Apr 20, 2012 | 30.46 | 30.46 | 29.39 | 29.55 | 6,360,340 | -0.71(-2.34%) |
Apr 19, 2012 | 30.26 | 30.71 | 29.94 | 30.26 | 7,378,486 | -0.34(-1.10%) |
Apr 18, 2012 | 30.50 | 30.80 | 30.37 | 30.59 | 4,509,765 | -0.25(-0.82%) |
Apr 17, 2012 | 30.50 | 31.02 | 30.49 | 30.85 | 5,336,868 | +0.50(+1.63%) |
Apr 16, 2012 | 30.75 | 31.14 | 30.30 | 30.35 | 6,290,512 | -0.26(-0.85%) |
Apr 13, 2012 | 31.27 | 31.37 | 30.56 | 30.61 | 8,734,690 | -0.62(-1.98%) |
Apr 12, 2012 | 31.22 | 31.46 | 31.08 | 31.23 | 8,733,412 | +0.05(+0.17%) |
Apr 11, 2012 | 31.62 | 31.84 | 31.05 | 31.17 | 15,332,518 | -0.88(-2.74%) |
Apr 10, 2012 | 32.52 | 32.90 | 32.02 | 32.05 | 8,382,840 | -0.57(-1.75%) |
Apr 09, 2012 | 32.78 | 33.02 | 32.61 | 32.62 | 7,578,251 | -0.72(-2.17%) |
Apr 05, 2012 | 33.84 | 34.12 | 33.32 | 33.35 | 9,981,228 | -0.76(-2.21%) |
Apr 04, 2012 | 34.36 | 34.49 | 33.81 | 34.10 | 8,129,310 | -0.58(-1.67%) |
Apr 03, 2012 | 34.81 | 35.70 | 34.32 | 34.68 | 11,880,555 | +0.32(+0.93%) |
Apr 02, 2012 | 34.18 | 34.50 | 33.99 | 34.36 | 4,917,505 | +0.21(+0.63%) |
Mar 30, 2012 | 34.32 | 34.32 | 33.79 | 34.15 | 8,109,626 | +0.08(+0.22%) |
Mar 29, 2012 | 34.43 | 34.51 | 33.68 | 34.07 | 8,761,597 | -0.47(-1.37%) |
Mar 28, 2012 | 35.06 | 35.35 | 34.40 | 34.55 | 5,313,725 | -0.59(-1.67%) |
Mar 27, 2012 | 35.38 | 35.48 | 35.09 | 35.13 | 6,613,302 | -0.21(-0.58%) |
Mar 26, 2012 | 35.06 | 35.43 | 34.73 | 35.34 | 6,868,328 | +0.54(+1.56%) |
Mar 23, 2012 | 34.51 | 34.90 | 34.13 | 34.80 | 6,986,551 | +0.33(+0.95%) |
Mar 22, 2012 | 34.76 | 35.01 | 34.30 | 34.47 | 9,878,291 | -0.63(-1.80%) |
Mar 21, 2012 | 34.61 | 35.35 | 34.32 | 35.10 | 11,226,289 | +0.54(+1.57%) |
Mar 20, 2012 | 33.33 | 35.01 | 33.26 | 34.56 | 18,412,320 | +0.95(+2.84%) |
Mar 19, 2012 | 32.90 | 34.05 | 32.90 | 33.61 | 8,288,758 | +0.51(+1.54%) |
Mar 16, 2012 | 32.96 | 33.26 | 32.55 | 33.10 | 11,291,603 | +0.05(+0.14%) |
Mar 15, 2012 | 32.73 | 33.17 | 32.47 | 33.05 | 4,414,827 | +0.35(+1.07%) |
Mar 14, 2012 | 33.26 | 33.38 | 32.39 | 32.70 | 5,973,407 | -0.49(-1.47%) |
Mar 13, 2012 | 32.64 | 33.25 | 32.55 | 33.19 | 6,866,714 | +0.75(+2.30%) |
Mar 12, 2012 | 32.68 | 32.75 | 32.16 | 32.44 | 4,340,727 | -0.31(-0.96%) |
Mar 09, 2012 | 32.11 | 32.94 | 32.10 | 32.75 | 7,652,180 | +0.84(+2.63%) |
Mar 08, 2012 | 31.85 | 32.10 | 31.62 | 31.91 | 5,057,083 | +0.20(+0.63%) |
Mar 07, 2012 | 31.36 | 31.88 | 31.09 | 31.72 | 6,347,672 | +0.48(+1.54%) |
Mar 06, 2012 | 31.88 | 31.95 | 30.91 | 31.23 | 9,218,891 | -1.04(-3.24%) |
Mar 05, 2012 | 33.16 | 33.18 | 32.18 | 32.28 | 6,248,663 | -0.94(-2.82%) |
Mar 02, 2012 | 32.94 | 33.43 | 32.84 | 33.22 | 6,570,493 | +0.18(+0.55%) |
Mar 01, 2012 | 32.90 | 33.12 | 32.49 | 33.03 | 5,556,789 | +0.24(+0.72%) |
Feb 29, 2012 | 33.26 | 33.56 | 32.65 | 32.80 | 5,562,718 | -0.44(-1.32%) |
Feb 28, 2012 | 33.03 | 33.67 | 32.94 | 33.24 | 7,145,986 | +0.24(+0.73%) |
Feb 27, 2012 | 32.52 | 33.29 | 32.52 | 33.00 | 6,299,107 | +0.14(+0.42%) |
Feb 24, 2012 | 33.17 | 33.53 | 32.79 | 32.86 | 6,093,547 | -0.15(-0.46%) |
Feb 23, 2012 | 32.52 | 33.13 | 32.42 | 33.01 | 6,098,286 | +0.50(+1.52%) |
Feb 22, 2012 | 32.72 | 33.18 | 32.42 | 32.52 | 6,908,151 | -0.28(-0.86%) |
Feb 21, 2012 | 32.18 | 33.07 | 32.12 | 32.80 | 11,414,063 | +0.61(+1.90%) |
Feb 17, 2012 | 32.65 | 32.92 | 31.88 | 32.19 | 18,084,898 | -0.41(-1.26%) |
Feb 16, 2012 | 32.41 | 32.87 | 31.81 | 32.60 | 32,770,282 | +2.18(+7.17%) |
Feb 15, 2012 | 30.13 | 30.70 | 30.05 | 30.42 | 19,718,384 | +0.58(+1.94%) |
Feb 14, 2012 | 29.48 | 29.88 | 29.21 | 29.84 | 10,569,821 | +0.11(+0.36%) |
Feb 13, 2012 | 30.18 | 30.27 | 29.58 | 29.73 | 15,509,995 | -0.54(-1.78%) |
Feb 10, 2012 | 31.09 | 31.27 | 29.79 | 30.27 | 13,169,137 | -1.09(-3.47%) |
Feb 09, 2012 | 30.41 | 31.49 | 30.40 | 31.36 | 8,168,367 | +1.02(+3.36%) |
Feb 08, 2012 | 30.13 | 30.51 | 30.01 | 30.34 | 6,719,503 | +0.28(+0.93%) |
Feb 07, 2012 | 30.49 | 30.57 | 29.94 | 30.06 | 13,005,383 | -0.40(-1.30%) |
Feb 06, 2012 | 30.71 | 30.80 | 30.26 | 30.46 | 6,144,685 | -0.32(-1.04%) |
Feb 03, 2012 | 30.32 | 31.39 | 30.21 | 30.78 | 10,846,985 | +0.70(+2.33%) |
Feb 02, 2012 | 30.13 | 30.27 | 29.80 | 30.08 | 9,794,586 | +0.02(+0.08%) |