Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.60 | 32.78 | 31.60 | 32.63 | 4,355,254 | +0.99(+3.13%) |
Apr 27, 2012 | 31.34 | 31.68 | 31.15 | 31.64 | 3,895,563 | +0.16(+0.51%) |
Apr 26, 2012 | 31.23 | 31.72 | 31.17 | 31.48 | 3,885,105 | +0.01(+0.03%) |
Apr 25, 2012 | 31.28 | 31.50 | 30.87 | 31.47 | 4,066,914 | +0.42(+1.35%) |
Apr 24, 2012 | 31.00 | 31.36 | 30.87 | 31.05 | 2,491,822 | +0.03(+0.10%) |
Apr 23, 2012 | 30.50 | 31.16 | 30.26 | 31.02 | 4,726,337 | +0.03(+0.10%) |
Apr 20, 2012 | 31.74 | 31.83 | 30.90 | 30.99 | 4,369,381 | -0.43(-1.37%) |
Apr 19, 2012 | 31.30 | 31.74 | 31.12 | 31.42 | 2,500,712 | +0.18(+0.58%) |
Apr 18, 2012 | 31.03 | 31.48 | 30.77 | 31.24 | 2,956,761 | -0.19(-0.60%) |
Apr 17, 2012 | 31.12 | 31.76 | 30.94 | 31.43 | 3,623,249 | +0.62(+2.01%) |
Apr 16, 2012 | 30.79 | 31.05 | 30.50 | 30.81 | 3,135,060 | +0.36(+1.18%) |
Apr 13, 2012 | 30.85 | 30.92 | 30.35 | 30.45 | 4,080,518 | -0.50(-1.62%) |
Apr 12, 2012 | 30.19 | 31.04 | 29.86 | 30.95 | 4,987,645 | +0.83(+2.76%) |
Apr 11, 2012 | 29.92 | 30.38 | 29.87 | 30.12 | 4,148,449 | +0.44(+1.48%) |
Apr 10, 2012 | 30.48 | 30.58 | 29.40 | 29.68 | 4,452,914 | -0.63(-2.08%) |
Apr 09, 2012 | 30.05 | 30.81 | 30.00 | 30.31 | 2,598,321 | -0.14(-0.46%) |
Apr 05, 2012 | 31.07 | 31.26 | 30.17 | 30.45 | 6,094,316 | -0.81(-2.59%) |
Apr 04, 2012 | 32.12 | 32.71 | 30.94 | 31.26 | 6,891,593 | -1.48(-4.52%) |
Apr 03, 2012 | 32.93 | 32.98 | 32.56 | 32.74 | 3,484,358 | -0.46(-1.39%) |
Apr 02, 2012 | 32.53 | 33.23 | 32.43 | 33.20 | 2,873,271 | +0.61(+1.87%) |
Mar 30, 2012 | 32.64 | 32.74 | 32.08 | 32.59 | 3,218,118 | +0.18(+0.56%) |
Mar 29, 2012 | 32.24 | 32.48 | 31.73 | 32.41 | 7,081,718 | -0.07(-0.22%) |
Mar 28, 2012 | 32.69 | 32.77 | 32.35 | 32.48 | 4,429,098 | -0.40(-1.22%) |
Mar 27, 2012 | 33.27 | 33.27 | 32.70 | 32.88 | 2,098,495 | -0.24(-0.72%) |
Mar 26, 2012 | 33.10 | 33.27 | 32.85 | 33.12 | 3,262,827 | +0.32(+0.98%) |
Mar 23, 2012 | 32.62 | 32.89 | 32.42 | 32.80 | 2,356,162 | +0.33(+1.02%) |
Mar 22, 2012 | 32.66 | 32.94 | 32.16 | 32.47 | 6,214,123 | -0.59(-1.78%) |
Mar 21, 2012 | 33.14 | 33.16 | 32.75 | 33.06 | 2,340,043 | +0.01(+0.03%) |
Mar 20, 2012 | 33.25 | 33.34 | 32.85 | 33.05 | 3,060,852 | -0.41(-1.23%) |
Mar 19, 2012 | 33.14 | 33.65 | 32.93 | 33.46 | 2,468,936 | +0.54(+1.64%) |
Mar 16, 2012 | 33.10 | 33.39 | 32.92 | 32.92 | 12,817,206 | +0.01(+0.03%) |
Mar 15, 2012 | 32.80 | 33.35 | 32.61 | 32.91 | 5,948,244 | +0.16(+0.49%) |
Mar 14, 2012 | 33.38 | 33.67 | 32.52 | 32.75 | 5,920,486 | -1.29(-3.79%) |
Mar 13, 2012 | 33.27 | 34.04 | 33.23 | 34.04 | 3,280,192 | +0.85(+2.56%) |
Mar 12, 2012 | 33.90 | 34.16 | 33.19 | 33.19 | 3,086,748 | -1.05(-3.07%) |
Mar 09, 2012 | 34.45 | 34.50 | 34.03 | 34.24 | 2,858,976 | -0.03(-0.09%) |
Mar 08, 2012 | 34.01 | 34.50 | 33.74 | 34.27 | 3,373,135 | +0.55(+1.63%) |
Mar 07, 2012 | 33.50 | 34.09 | 33.32 | 33.72 | 5,013,983 | +0.40(+1.20%) |
Mar 06, 2012 | 34.08 | 34.21 | 32.98 | 33.32 | 8,551,811 | -1.49(-4.28%) |
Mar 05, 2012 | 35.40 | 35.46 | 34.69 | 34.81 | 3,651,966 | -0.64(-1.81%) |
Mar 02, 2012 | 35.79 | 35.85 | 35.19 | 35.45 | 2,238,075 | -0.39(-1.09%) |
Mar 01, 2012 | 35.40 | 35.94 | 35.22 | 35.84 | 4,952,156 | +0.22(+0.62%) |
Feb 29, 2012 | 36.50 | 36.60 | 35.49 | 35.62 | 6,566,989 | -0.66(-1.82%) |
Feb 28, 2012 | 35.96 | 36.50 | 35.95 | 36.28 | 3,676,703 | +0.12(+0.33%) |
Feb 27, 2012 | 36.73 | 36.80 | 36.02 | 36.16 | 4,411,193 | -0.81(-2.19%) |
Feb 24, 2012 | 36.70 | 37.28 | 36.52 | 36.97 | 7,408,758 | +0.58(+1.59%) |
Feb 23, 2012 | 35.65 | 36.54 | 35.43 | 36.39 | 5,931,913 | +0.78(+2.19%) |
Feb 22, 2012 | 34.83 | 35.64 | 34.82 | 35.61 | 5,320,734 | +0.87(+2.50%) |
Feb 21, 2012 | 34.56 | 35.02 | 34.50 | 34.74 | 5,028,373 | +0.60(+1.76%) |
Feb 17, 2012 | 34.14 | 34.14 | 34.14 | 0 | -0.10(-0.29%) | |
Feb 16, 2012 | 34.01 | 34.38 | 33.84 | 34.24 | 3,689,031 | +0.02(+0.06%) |
Feb 15, 2012 | 33.90 | 34.44 | 33.84 | 34.22 | 3,632,229 | +0.49(+1.45%) |
Feb 14, 2012 | 33.90 | 34.06 | 33.41 | 33.73 | 4,276,000 | -0.04(-0.12%) |
Feb 13, 2012 | 34.14 | 34.29 | 33.72 | 33.77 | 3,415,415 | -0.10(-0.30%) |
Feb 10, 2012 | 34.09 | 34.32 | 33.69 | 33.87 | 4,063,647 | -0.72(-2.08%) |
Feb 09, 2012 | 34.52 | 34.67 | 34.31 | 34.59 | 3,591,091 | -0.10(-0.29%) |
Feb 08, 2012 | 34.66 | 34.87 | 34.41 | 34.69 | 4,134,577 | +0.09(+0.26%) |
Feb 07, 2012 | 34.80 | 34.83 | 34.06 | 34.60 | 4,316,497 | -0.32(-0.92%) |
Feb 06, 2012 | 34.61 | 34.99 | 34.53 | 34.92 | 3,756,949 | +0.02(+0.06%) |
Feb 03, 2012 | 34.39 | 34.90 | 34.25 | 34.90 | 5,517,617 | +0.65(+1.90%) |
Feb 02, 2012 | 34.39 | 34.94 | 34.17 | 34.25 | 4,255,556 | -0.26(-0.75%) |