Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2012 | 28.30 | 28.56 | 28.17 | 28.42 | 1,667,726 | +0.11(+0.38%) |
Apr 23, 2012 | 28.16 | 28.39 | 27.90 | 28.31 | 2,201,427 | -0.20(-0.70%) |
Apr 20, 2012 | 28.47 | 28.56 | 28.34 | 28.51 | 2,327,019 | +0.16(+0.57%) |
Apr 19, 2012 | 28.40 | 28.67 | 28.06 | 28.35 | 2,649,341 | -0.12(-0.41%) |
Apr 18, 2012 | 28.78 | 28.85 | 28.20 | 28.47 | 4,366,758 | -0.51(-1.76%) |
Apr 17, 2012 | 28.84 | 29.38 | 28.76 | 28.98 | 4,597,762 | -0.06(-0.21%) |
Apr 16, 2012 | 29.30 | 29.66 | 28.76 | 29.04 | 3,604,730 | -0.12(-0.42%) |
Apr 13, 2012 | 30.00 | 30.09 | 28.99 | 29.16 | 4,170,634 | -1.01(-3.33%) |
Apr 12, 2012 | 29.49 | 30.20 | 29.42 | 30.17 | 1,859,565 | +0.63(+2.15%) |
Apr 11, 2012 | 29.29 | 29.59 | 29.07 | 29.53 | 3,115,837 | +0.76(+2.63%) |
Apr 10, 2012 | 29.44 | 29.59 | 28.74 | 28.78 | 3,697,964 | -0.74(-2.51%) |
Apr 09, 2012 | 29.61 | 29.83 | 29.25 | 29.52 | 1,287,214 | -0.56(-1.85%) |
Apr 05, 2012 | 30.17 | 30.31 | 30.01 | 30.07 | 1,369,386 | -0.15(-0.51%) |
Apr 04, 2012 | 30.55 | 30.82 | 30.18 | 30.23 | 2,114,224 | -0.66(-2.15%) |
Apr 03, 2012 | 30.75 | 31.19 | 30.48 | 30.89 | 3,607,918 | +0.14(+0.45%) |
Apr 02, 2012 | 30.57 | 30.96 | 30.31 | 30.75 | 1,487,224 | +0.23(+0.76%) |
Mar 30, 2012 | 30.45 | 30.69 | 30.21 | 30.52 | 2,066,926 | +0.40(+1.33%) |
Mar 29, 2012 | 30.57 | 30.65 | 29.95 | 30.12 | 3,070,200 | -0.57(-1.86%) |
Mar 28, 2012 | 31.09 | 31.14 | 30.38 | 30.69 | 2,556,676 | -0.42(-1.34%) |
Mar 27, 2012 | 31.70 | 31.70 | 31.06 | 31.11 | 1,991,323 | -0.59(-1.85%) |
Mar 26, 2012 | 31.13 | 31.76 | 31.02 | 31.70 | 2,110,646 | +0.90(+2.91%) |
Mar 23, 2012 | 31.02 | 31.26 | 30.57 | 30.80 | 3,373,425 | -0.17(-0.55%) |
Mar 22, 2012 | 31.47 | 31.53 | 30.88 | 30.97 | 2,408,206 | -0.79(-2.48%) |
Mar 21, 2012 | 31.23 | 31.84 | 31.23 | 31.76 | 2,388,663 | +0.48(+1.53%) |
Mar 20, 2012 | 30.96 | 31.40 | 30.74 | 31.28 | 1,817,306 | +0.25(+0.80%) |
Mar 19, 2012 | 31.23 | 31.40 | 30.82 | 31.03 | 2,217,559 | -0.05(-0.15%) |
Mar 16, 2012 | 31.08 | 31.54 | 30.82 | 31.08 | 3,320,563 | -0.57(-1.81%) |
Mar 15, 2012 | 30.63 | 31.68 | 30.49 | 31.65 | 4,055,204 | +1.19(+3.91%) |
Mar 14, 2012 | 30.40 | 30.51 | 30.01 | 30.46 | 2,123,857 | +0.20(+0.66%) |
Mar 13, 2012 | 29.46 | 30.26 | 29.32 | 30.26 | 1,751,891 | +1.03(+3.52%) |
Mar 12, 2012 | 29.30 | 29.49 | 29.12 | 29.23 | 976,186 | -0.10(-0.34%) |
Mar 09, 2012 | 29.12 | 29.53 | 29.04 | 29.33 | 1,876,952 | +0.29(+1.01%) |
Mar 08, 2012 | 29.15 | 29.27 | 28.89 | 29.04 | 2,054,493 | +0.12(+0.43%) |
Mar 07, 2012 | 28.65 | 29.02 | 28.56 | 28.91 | 2,081,052 | +0.53(+1.85%) |
Mar 06, 2012 | 28.50 | 28.61 | 28.23 | 28.39 | 2,489,897 | -0.51(-1.77%) |
Mar 05, 2012 | 28.68 | 28.99 | 28.53 | 28.90 | 1,827,211 | +0.12(+0.43%) |
Mar 02, 2012 | 29.18 | 29.22 | 28.65 | 28.78 | 1,524,524 | -0.34(-1.17%) |
Mar 01, 2012 | 28.90 | 29.15 | 28.87 | 29.12 | 2,643,038 | +0.25(+0.86%) |
Feb 29, 2012 | 27.94 | 28.99 | 27.85 | 28.87 | 4,860,265 | +0.97(+3.49%) |
Feb 28, 2012 | 27.71 | 28.02 | 27.45 | 27.89 | 1,649,732 | +0.17(+0.61%) |
Feb 27, 2012 | 27.58 | 27.77 | 27.41 | 27.72 | 1,244,898 | +0.00(+0.00%) |
Feb 24, 2012 | 27.55 | 27.96 | 27.34 | 27.72 | 2,209,061 | +0.15(+0.56%) |
Feb 23, 2012 | 27.11 | 27.58 | 27.03 | 27.57 | 1,037,792 | +0.48(+1.77%) |
Feb 22, 2012 | 27.21 | 27.24 | 27.02 | 27.09 | 2,315,472 | -0.19(-0.68%) |
Feb 21, 2012 | 27.14 | 27.31 | 27.01 | 27.28 | 1,865,206 | +0.17(+0.63%) |
Feb 17, 2012 | 27.21 | 27.24 | 27.00 | 27.11 | 1,202,225 | -0.11(-0.40%) |
Feb 16, 2012 | 26.60 | 27.24 | 26.56 | 27.21 | 3,035,250 | +0.40(+1.50%) |
Feb 15, 2012 | 26.81 | 26.97 | 26.47 | 26.81 | 2,955,794 | +0.06(+0.23%) |
Feb 14, 2012 | 26.66 | 26.84 | 26.46 | 26.75 | 1,892,816 | +0.00(+0.00%) |
Feb 13, 2012 | 26.41 | 26.92 | 26.41 | 26.75 | 2,142,060 | +0.45(+1.70%) |
Feb 10, 2012 | 26.01 | 26.30 | 25.98 | 26.30 | 1,831,877 | +0.00(+0.00%) |
Feb 09, 2012 | 26.21 | 26.44 | 26.13 | 26.30 | 1,332,391 | +0.09(+0.35%) |
Feb 08, 2012 | 26.29 | 26.63 | 26.15 | 26.21 | 3,312,466 | -0.17(-0.64%) |
Feb 07, 2012 | 27.03 | 27.03 | 26.27 | 26.38 | 2,662,623 | -0.70(-2.60%) |
Feb 06, 2012 | 26.83 | 27.15 | 26.71 | 27.08 | 1,857,166 | +0.08(+0.29%) |
Feb 03, 2012 | 25.93 | 27.04 | 25.82 | 27.00 | 4,711,244 | +1.48(+5.78%) |
Feb 02, 2012 | 25.44 | 25.71 | 25.19 | 25.53 | 3,648,570 | +0.15(+0.61%) |